See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▲ 1.16%
← 002870.KO stock page

Shin Poong Pap historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-181,985.002,060.001,970.002,045.001,715.28254,609
2022-02-171,975.002,080.001,970.002,005.001,681.73316,649
2022-02-161,910.002,015.001,905.001,985.001,664.95376,397
2022-02-151,820.002,330.001,820.001,900.001,593.663,919,442
2022-02-141,945.001,945.001,840.001,850.001,551.72187,016
2022-02-112,000.002,000.001,960.001,965.001,648.1896,648
2022-02-102,020.002,030.001,995.002,005.001,681.73100,694
2022-02-092,025.002,040.002,000.002,020.001,694.3180,088
2022-02-082,000.002,050.001,980.002,010.001,685.92142,831
2022-02-071,995.002,050.001,980.002,005.001,681.73167,657
2022-02-042,080.002,240.001,990.001,995.001,673.342,555,419
2022-02-031,885.001,980.001,885.001,975.001,656.56127,923
2022-01-281,785.001,880.001,765.001,880.001,576.88120,030
2022-01-271,885.001,935.001,780.001,805.001,513.97169,258
2022-01-261,845.001,965.001,845.001,885.001,581.08202,851
2022-01-251,990.002,120.001,890.001,890.001,585.27444,864
2022-01-242,000.002,030.001,980.001,980.001,660.76187,407
2022-01-212,075.002,075.002,010.002,035.001,706.89101,989
2022-01-202,030.002,075.002,000.002,040.001,711.08110,290
2022-01-192,055.002,065.002,005.002,030.001,702.70166,302
2022-01-182,065.002,100.002,030.002,040.001,711.08126,216
2022-01-172,130.002,150.002,055.002,065.001,732.05140,290
2022-01-142,185.002,205.002,100.002,125.001,782.38288,599
2022-01-132,245.002,255.002,195.002,210.001,853.67124,184
2022-01-122,240.002,255.002,205.002,245.001,883.03132,049
2022-01-112,285.002,285.002,180.002,235.001,874.64281,533
2022-01-102,290.002,330.002,270.002,285.001,916.58259,819
2022-01-072,290.002,325.002,265.002,265.001,899.81317,562
2022-01-062,400.002,450.002,265.002,275.001,908.191,003,443
2022-01-052,250.002,600.002,235.002,400.002,013.046,473,033
2022-01-042,225.002,255.002,195.002,215.001,857.87122,826
2022-01-032,215.002,220.002,190.002,215.001,857.8769,406
2021-12-302,205.002,235.002,190.002,215.001,857.87104,323
2021-12-292,145.002,220.002,145.002,210.001,853.6776,349
2021-12-282,205.002,205.002,160.002,180.001,778.19124,018
2021-12-272,190.002,215.002,170.002,195.001,790.4292,875
2021-12-242,200.002,240.002,200.002,205.001,798.5857,797
2021-12-232,240.002,245.002,200.002,200.001,794.50134,748
2021-12-222,265.002,270.002,210.002,235.001,823.0582,371
2021-12-212,230.002,265.002,190.002,255.001,839.36189,428
2021-12-202,285.002,285.002,210.002,235.001,823.0599,569
2021-12-172,300.002,325.002,270.002,285.001,863.83182,916
2021-12-162,420.002,470.002,295.002,345.001,912.77590,293
2021-12-152,300.002,375.002,300.002,355.001,920.93334,021
2021-12-142,320.002,330.002,280.002,290.001,867.91127,079
2021-12-132,325.002,345.002,285.002,315.001,888.30176,105
2021-12-102,295.002,365.002,290.002,325.001,896.46336,268
2021-12-092,260.002,300.002,255.002,295.001,871.99148,357
2021-12-082,260.002,320.002,245.002,270.001,851.60264,023
2021-12-072,250.002,275.002,230.002,245.001,831.2089,988
2021-12-062,245.002,295.002,235.002,255.001,839.36125,418
2021-12-032,270.002,285.002,215.002,265.001,847.52167,028
2021-12-022,115.002,310.002,110.002,285.001,863.83598,881
2021-12-012,080.002,170.002,025.002,155.001,757.79147,749
2021-11-302,270.002,275.002,050.002,080.001,696.62421,566
2021-11-292,230.002,415.002,150.002,270.001,851.60477,262
2021-11-262,225.002,330.002,220.002,250.001,835.28720,087
2021-11-252,370.002,375.002,280.002,280.001,859.75301,259
2021-11-242,380.002,415.002,330.002,385.001,945.40340,196
2021-11-232,340.002,595.002,340.002,375.001,937.243,167,794
← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-04110.0000 KRW
2023-12-2720.0000 KRW
2022-12-2850.0000 KRW
2021-12-2960.0000 KRW
2020-12-2950.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.