Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 971.00 | 1,028.00 | 934.00 | 987.00 | 883.99 | 236,421 |
| 2026-07-16 | 989.00 | 1,025.00 | 950.00 | 971.00 | 869.66 | 125,644 |
| 2026-07-15 | 1,026.00 | 1,040.00 | 930.00 | 1,011.00 | 905.49 | 162,299 |
| 2026-07-14 | 1,030.00 | 1,061.00 | 975.00 | 1,026.00 | 918.92 | 125,660 |
| 2026-07-13 | 1,130.00 | 1,130.00 | 1,026.00 | 1,029.00 | 921.61 | 133,130 |
| 2026-07-10 | 1,029.00 | 1,130.00 | 966.00 | 1,130.00 | 1,012.07 | 303,799 |
| 2026-07-09 | 925.00 | 999.00 | 925.00 | 983.00 | 880.41 | 226,328 |
| 2026-07-08 | 959.00 | 972.00 | 920.00 | 925.00 | 828.46 | 54,288 |
| 2026-07-07 | 950.00 | 1,023.00 | 940.00 | 959.00 | 858.91 | 309,144 |
| 2026-07-06 | 895.00 | 986.00 | 891.00 | 956.00 | 856.23 | 121,926 |
| 2026-07-03 | 900.00 | 919.00 | 870.00 | 900.00 | 806.07 | 52,712 |
| 2026-07-02 | 891.00 | 988.00 | 891.00 | 908.00 | 813.24 | 248,982 |
| 2026-07-01 | 744.00 | 964.00 | 733.00 | 940.00 | 841.90 | 906,353 |
| 2026-06-30 | 738.00 | 765.00 | 716.00 | 744.00 | 666.35 | 110,031 |
| 2026-06-29 | 691.00 | 739.00 | 664.00 | 739.00 | 661.87 | 370,615 |
| 2026-06-26 | 775.00 | 807.00 | 715.00 | 726.00 | 650.23 | 154,149 |
| 2026-06-25 | 813.00 | 850.00 | 723.00 | 775.00 | 694.12 | 303,365 |
| 2026-06-24 | 850.00 | 861.00 | 818.00 | 828.00 | 741.59 | 119,732 |
| 2026-06-23 | 910.00 | 929.00 | 842.00 | 857.00 | 767.56 | 152,082 |
| 2026-06-22 | 932.00 | 955.00 | 914.00 | 914.00 | 818.61 | 146,634 |
| 2026-06-19 | 906.00 | 977.00 | 887.00 | 932.00 | 834.73 | 188,909 |
| 2026-06-18 | 925.00 | 935.00 | 896.00 | 906.00 | 811.45 | 95,690 |
| 2026-06-17 | 910.00 | 930.00 | 900.00 | 925.00 | 828.46 | 46,447 |
| 2026-06-16 | 920.00 | 923.00 | 887.00 | 909.00 | 814.13 | 115,248 |
| 2026-06-15 | 989.00 | 989.00 | 911.00 | 921.00 | 824.88 | 142,450 |
| 2026-06-12 | 917.00 | 990.00 | 917.00 | 945.00 | 846.38 | 169,368 |
| 2026-06-11 | 859.00 | 930.00 | 855.00 | 917.00 | 821.30 | 72,520 |
| 2026-06-10 | 880.00 | 889.00 | 850.00 | 859.00 | 769.35 | 152,090 |
| 2026-06-09 | 880.00 | 932.00 | 880.00 | 880.00 | 788.16 | 180,658 |
| 2026-06-08 | 912.00 | 937.00 | 908.00 | 918.00 | 822.19 | 97,707 |
| 2026-06-05 | 936.00 | 977.00 | 920.00 | 935.00 | 837.42 | 124,398 |
| 2026-06-04 | 925.00 | 985.00 | 925.00 | 961.00 | 860.71 | 122,460 |
| 2026-06-02 | 981.00 | 989.00 | 958.00 | 960.00 | 859.81 | 202,059 |
| 2026-06-01 | 1,030.00 | 1,034.00 | 992.00 | 999.00 | 894.74 | 244,399 |
| 2026-05-29 | 1,075.00 | 1,075.00 | 1,020.00 | 1,030.00 | 922.50 | 183,966 |
| 2026-05-28 | 1,108.00 | 1,108.00 | 1,036.00 | 1,044.00 | 935.04 | 162,714 |
| 2026-05-27 | 1,100.00 | 1,101.00 | 1,048.00 | 1,068.00 | 956.54 | 198,132 |
| 2026-05-26 | 1,211.00 | 1,211.00 | 1,094.00 | 1,094.00 | 979.83 | 425,218 |
| 2026-05-22 | 1,142.00 | 1,207.00 | 1,142.00 | 1,173.00 | 1,050.58 | 186,162 |
| 2026-05-21 | 1,178.00 | 1,178.00 | 1,135.00 | 1,142.00 | 1,022.82 | 198,971 |
| 2026-05-20 | 1,143.00 | 1,184.00 | 1,087.00 | 1,178.00 | 1,055.06 | 202,506 |
| 2026-05-19 | 1,120.00 | 1,177.00 | 1,083.00 | 1,119.00 | 1,002.22 | 285,630 |
| 2026-05-18 | 1,201.00 | 1,236.00 | 1,115.00 | 1,144.00 | 1,024.61 | 468,553 |
| 2026-05-15 | 1,244.00 | 1,320.00 | 1,199.00 | 1,250.00 | 1,119.54 | 1,300,219 |
| 2026-05-14 | 1,034.00 | 1,338.00 | 1,034.00 | 1,242.00 | 1,112.38 | 6,095,521 |
| 2026-05-13 | 1,025.00 | 1,050.00 | 1,016.00 | 1,033.00 | 925.19 | 85,040 |
| 2026-05-12 | 1,070.00 | 1,082.00 | 1,014.00 | 1,025.00 | 918.03 | 257,540 |
| 2026-05-11 | 1,070.00 | 1,107.00 | 1,056.00 | 1,070.00 | 958.33 | 198,931 |
| 2026-05-08 | 1,055.00 | 1,074.00 | 1,046.00 | 1,070.00 | 958.33 | 77,312 |
| 2026-05-07 | 1,075.00 | 1,075.00 | 1,044.00 | 1,053.00 | 943.10 | 208,881 |
| 2026-05-06 | 1,115.00 | 1,115.00 | 1,055.00 | 1,075.00 | 962.81 | 351,323 |
| 2026-05-04 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 998.63 | 98,087 |
| 2026-04-30 | 1,108.00 | 1,130.00 | 1,085.00 | 1,128.00 | 1,010.28 | 166,942 |
| 2026-04-29 | 1,117.00 | 1,129.00 | 1,092.00 | 1,100.00 | 985.20 | 167,618 |
| 2026-04-28 | 1,124.00 | 1,134.00 | 1,103.00 | 1,118.00 | 1,001.32 | 210,224 |
| 2026-04-27 | 1,127.00 | 1,149.00 | 1,105.00 | 1,133.00 | 1,014.76 | 182,032 |
| 2026-04-24 | 1,118.00 | 1,145.00 | 1,115.00 | 1,127.00 | 1,009.38 | 119,666 |
| 2026-04-23 | 1,136.00 | 1,170.00 | 1,110.00 | 1,116.00 | 999.53 | 175,240 |
| 2026-04-22 | 1,166.00 | 1,178.00 | 1,122.00 | 1,135.00 | 1,016.55 | 197,301 |
| 2026-04-21 | 1,190.00 | 1,190.00 | 1,152.00 | 1,176.00 | 1,053.27 | 181,284 |
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.