Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 2,130.00 | 2,155.00 | 2,080.00 | 2,120.00 | 1,778.19 | 327,274 |
| 2022-05-17 | 2,105.00 | 2,150.00 | 2,095.00 | 2,130.00 | 1,786.57 | 231,460 |
| 2022-05-16 | 2,070.00 | 2,130.00 | 2,070.00 | 2,120.00 | 1,778.19 | 250,240 |
| 2022-05-13 | 2,150.00 | 2,175.00 | 2,070.00 | 2,070.00 | 1,736.25 | 521,493 |
| 2022-05-12 | 2,235.00 | 2,275.00 | 2,130.00 | 2,130.00 | 1,786.57 | 939,903 |
| 2022-05-11 | 2,090.00 | 2,525.00 | 2,090.00 | 2,280.00 | 1,912.39 | 10,882,210 |
| 2022-05-10 | 2,060.00 | 2,160.00 | 1,975.00 | 2,080.00 | 1,744.63 | 582,026 |
| 2022-05-09 | 2,250.00 | 2,265.00 | 2,115.00 | 2,135.00 | 1,790.77 | 688,198 |
| 2022-05-06 | 2,160.00 | 2,525.00 | 2,155.00 | 2,265.00 | 1,899.81 | 5,953,798 |
| 2022-05-04 | 2,275.00 | 2,280.00 | 2,165.00 | 2,210.00 | 1,853.67 | 290,521 |
| 2022-05-03 | 2,300.00 | 2,320.00 | 2,235.00 | 2,260.00 | 1,895.61 | 443,321 |
| 2022-05-02 | 2,215.00 | 2,345.00 | 2,215.00 | 2,290.00 | 1,920.78 | 567,582 |
| 2022-04-29 | 2,160.00 | 2,230.00 | 2,140.00 | 2,200.00 | 1,845.29 | 489,015 |
| 2022-04-28 | 2,300.00 | 2,345.00 | 2,105.00 | 2,135.00 | 1,790.77 | 964,049 |
| 2022-04-27 | 2,395.00 | 2,560.00 | 2,250.00 | 2,300.00 | 1,929.16 | 1,527,347 |
| 2022-04-26 | 2,580.00 | 2,675.00 | 2,365.00 | 2,380.00 | 1,996.26 | 7,815,349 |
| 2022-04-25 | 2,275.00 | 2,550.00 | 2,225.00 | 2,435.00 | 2,042.40 | 6,509,295 |
| 2022-04-22 | 2,245.00 | 2,315.00 | 2,205.00 | 2,300.00 | 1,929.16 | 1,194,227 |
| 2022-04-21 | 2,255.00 | 2,265.00 | 2,180.00 | 2,260.00 | 1,895.61 | 1,074,596 |
| 2022-04-20 | 2,130.00 | 2,300.00 | 2,100.00 | 2,210.00 | 1,853.67 | 1,851,801 |
| 2022-04-19 | 2,120.00 | 2,130.00 | 2,095.00 | 2,115.00 | 1,773.99 | 290,748 |
| 2022-04-18 | 2,115.00 | 2,155.00 | 2,105.00 | 2,125.00 | 1,782.38 | 286,669 |
| 2022-04-15 | 2,295.00 | 2,320.00 | 2,100.00 | 2,120.00 | 1,778.19 | 2,128,956 |
| 2022-04-14 | 2,145.00 | 2,145.00 | 2,100.00 | 2,115.00 | 1,773.99 | 413,948 |
| 2022-04-13 | 2,130.00 | 2,155.00 | 2,110.00 | 2,130.00 | 1,786.57 | 273,838 |
| 2022-04-12 | 2,120.00 | 2,160.00 | 2,055.00 | 2,120.00 | 1,778.19 | 484,094 |
| 2022-04-11 | 2,085.00 | 2,150.00 | 2,080.00 | 2,150.00 | 1,803.35 | 293,391 |
| 2022-04-08 | 2,150.00 | 2,190.00 | 2,085.00 | 2,120.00 | 1,778.19 | 521,477 |
| 2022-04-07 | 2,260.00 | 2,280.00 | 2,135.00 | 2,170.00 | 1,820.12 | 881,163 |
| 2022-04-06 | 2,275.00 | 2,425.00 | 2,250.00 | 2,290.00 | 1,920.78 | 3,157,098 |
| 2022-04-05 | 2,050.00 | 2,600.00 | 2,050.00 | 2,265.00 | 1,899.81 | 20,266,090 |
| 2022-04-04 | 2,030.00 | 2,055.00 | 2,025.00 | 2,050.00 | 1,719.47 | 88,684 |
| 2022-04-01 | 2,040.00 | 2,055.00 | 2,005.00 | 2,050.00 | 1,719.47 | 158,362 |
| 2022-03-31 | 2,015.00 | 2,050.00 | 2,010.00 | 2,050.00 | 1,719.47 | 91,290 |
| 2022-03-30 | 2,020.00 | 2,050.00 | 1,975.00 | 2,015.00 | 1,690.11 | 229,841 |
| 2022-03-29 | 2,035.00 | 2,060.00 | 2,020.00 | 2,030.00 | 1,702.70 | 93,508 |
| 2022-03-28 | 2,045.00 | 2,075.00 | 2,015.00 | 2,050.00 | 1,719.47 | 192,423 |
| 2022-03-25 | 2,010.00 | 2,050.00 | 1,990.00 | 2,045.00 | 1,715.28 | 114,571 |
| 2022-03-24 | 1,990.00 | 2,025.00 | 1,990.00 | 2,010.00 | 1,685.92 | 171,550 |
| 2022-03-23 | 2,010.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,677.53 | 163,868 |
| 2022-03-22 | 2,010.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,677.53 | 91,077 |
| 2022-03-21 | 1,970.00 | 2,015.00 | 1,970.00 | 1,990.00 | 1,669.15 | 76,274 |
| 2022-03-18 | 1,990.00 | 2,015.00 | 1,965.00 | 1,970.00 | 1,652.37 | 154,871 |
| 2022-03-17 | 1,905.00 | 2,010.00 | 1,905.00 | 1,990.00 | 1,669.15 | 436,350 |
| 2022-03-16 | 1,895.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,597.85 | 69,357 |
| 2022-03-15 | 1,885.00 | 1,920.00 | 1,870.00 | 1,885.00 | 1,581.08 | 61,575 |
| 2022-03-14 | 1,920.00 | 1,935.00 | 1,875.00 | 1,885.00 | 1,581.08 | 129,903 |
| 2022-03-11 | 1,920.00 | 1,960.00 | 1,910.00 | 1,930.00 | 1,618.82 | 262,421 |
| 2022-03-10 | 1,870.00 | 1,945.00 | 1,855.00 | 1,915.00 | 1,606.24 | 252,753 |
| 2022-03-08 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,551.72 | 202,153 |
| 2022-03-07 | 1,965.00 | 1,970.00 | 1,915.00 | 1,915.00 | 1,606.24 | 142,623 |
| 2022-03-04 | 1,965.00 | 1,985.00 | 1,945.00 | 1,970.00 | 1,652.37 | 124,866 |
| 2022-03-03 | 1,950.00 | 1,975.00 | 1,930.00 | 1,975.00 | 1,656.56 | 205,563 |
| 2022-03-02 | 1,910.00 | 1,960.00 | 1,905.00 | 1,945.00 | 1,631.40 | 676,417 |
| 2022-02-28 | 1,925.00 | 1,930.00 | 1,895.00 | 1,915.00 | 1,606.24 | 247,439 |
| 2022-02-25 | 1,885.00 | 1,930.00 | 1,805.00 | 1,920.00 | 1,610.43 | 337,844 |
| 2022-02-24 | 1,975.00 | 1,975.00 | 1,885.00 | 1,885.00 | 1,581.08 | 290,142 |
| 2022-02-23 | 1,970.00 | 2,000.00 | 1,950.00 | 1,975.00 | 1,656.56 | 106,025 |
| 2022-02-22 | 2,025.00 | 2,030.00 | 1,965.00 | 1,965.00 | 1,648.18 | 131,971 |
| 2022-02-21 | 2,000.00 | 2,050.00 | 2,000.00 | 2,030.00 | 1,702.70 | 183,374 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 110.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.