Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,191.00 | 1,208.00 | 1,166.00 | 1,186.00 | 1,062.22 | 137,407 |
| 2026-04-17 | 1,206.00 | 1,243.00 | 1,151.00 | 1,190.00 | 1,065.81 | 415,226 |
| 2026-04-16 | 1,187.00 | 1,250.00 | 1,179.00 | 1,202.00 | 1,076.55 | 457,612 |
| 2026-04-15 | 1,168.00 | 1,240.00 | 1,147.00 | 1,187.00 | 1,063.12 | 293,036 |
| 2026-04-14 | 1,150.00 | 1,181.00 | 1,140.00 | 1,150.00 | 1,029.98 | 189,353 |
| 2026-04-13 | 1,141.00 | 1,156.00 | 1,133.00 | 1,150.00 | 1,029.98 | 151,444 |
| 2026-04-10 | 1,140.00 | 1,164.00 | 1,133.00 | 1,141.00 | 1,021.92 | 159,180 |
| 2026-04-09 | 1,167.00 | 1,200.00 | 1,115.00 | 1,132.00 | 1,013.86 | 226,452 |
| 2026-04-08 | 1,200.00 | 1,222.00 | 1,165.00 | 1,167.00 | 1,045.21 | 269,462 |
| 2026-04-07 | 1,202.00 | 1,225.00 | 1,152.00 | 1,166.00 | 1,044.31 | 145,772 |
| 2026-04-06 | 1,185.00 | 1,230.00 | 1,185.00 | 1,207.00 | 1,081.03 | 87,177 |
| 2026-04-03 | 1,217.00 | 1,231.00 | 1,184.00 | 1,195.00 | 1,070.28 | 144,416 |
| 2026-04-02 | 1,246.00 | 1,256.00 | 1,178.00 | 1,217.00 | 1,089.99 | 323,992 |
| 2026-04-01 | 1,211.00 | 1,332.00 | 1,182.00 | 1,246.00 | 1,115.96 | 1,289,525 |
| 2026-03-31 | 1,186.00 | 1,195.00 | 1,126.00 | 1,166.00 | 1,044.31 | 138,729 |
| 2026-03-30 | 1,200.00 | 1,307.00 | 1,173.00 | 1,186.00 | 1,062.22 | 620,582 |
| 2026-03-27 | 1,224.00 | 1,224.00 | 1,161.00 | 1,183.00 | 1,059.54 | 209,522 |
| 2026-03-26 | 1,254.00 | 1,286.00 | 1,212.00 | 1,226.00 | 1,098.05 | 275,774 |
| 2026-03-25 | 1,229.00 | 1,258.00 | 1,220.00 | 1,254.00 | 1,123.13 | 212,225 |
| 2026-03-24 | 1,242.00 | 1,290.00 | 1,219.00 | 1,229.00 | 1,100.74 | 189,827 |
| 2026-03-23 | 1,258.00 | 1,277.00 | 1,206.00 | 1,253.00 | 1,122.23 | 132,557 |
| 2026-03-20 | 1,217.00 | 1,265.00 | 1,210.00 | 1,258.00 | 1,126.71 | 185,577 |
| 2026-03-19 | 1,203.00 | 1,239.00 | 1,188.00 | 1,220.00 | 1,092.68 | 116,988 |
| 2026-03-18 | 1,227.00 | 1,248.00 | 1,188.00 | 1,210.00 | 1,083.72 | 205,727 |
| 2026-03-17 | 1,246.00 | 1,270.00 | 1,209.00 | 1,230.00 | 1,101.63 | 126,788 |
| 2026-03-16 | 1,266.00 | 1,295.00 | 1,230.00 | 1,246.00 | 1,115.96 | 113,604 |
| 2026-03-13 | 1,286.00 | 1,307.00 | 1,270.00 | 1,295.00 | 1,159.85 | 86,551 |
| 2026-03-12 | 1,323.00 | 1,323.00 | 1,250.00 | 1,309.00 | 1,172.39 | 291,031 |
| 2026-03-11 | 1,337.00 | 1,377.00 | 1,298.00 | 1,336.00 | 1,196.57 | 336,338 |
| 2026-03-10 | 1,238.00 | 1,471.00 | 1,214.00 | 1,337.00 | 1,197.46 | 2,027,326 |
| 2026-03-09 | 1,161.00 | 1,337.00 | 1,145.00 | 1,211.00 | 1,084.61 | 729,978 |
| 2026-03-06 | 1,140.00 | 1,140.00 | 1,091.00 | 1,125.00 | 1,007.59 | 176,351 |
| 2026-03-05 | 1,078.00 | 1,150.00 | 1,049.00 | 1,143.00 | 1,023.71 | 119,915 |
| 2026-03-04 | 1,150.00 | 1,150.00 | 1,042.00 | 1,042.00 | 933.25 | 340,091 |
| 2026-03-03 | 1,186.00 | 1,186.00 | 1,121.00 | 1,160.00 | 1,038.94 | 247,679 |
| 2026-02-27 | 1,176.00 | 1,200.00 | 1,165.00 | 1,186.00 | 1,062.22 | 107,562 |
| 2026-02-26 | 1,172.00 | 1,237.00 | 1,160.00 | 1,176.00 | 1,053.27 | 293,614 |
| 2026-02-25 | 1,190.00 | 1,194.00 | 1,162.00 | 1,172.00 | 1,049.69 | 133,029 |
| 2026-02-24 | 1,195.00 | 1,222.00 | 1,179.00 | 1,195.00 | 1,070.28 | 94,794 |
| 2026-02-23 | 1,221.00 | 1,224.00 | 1,155.00 | 1,205.00 | 1,079.24 | 190,331 |
| 2026-02-20 | 1,227.00 | 1,245.00 | 1,120.00 | 1,221.00 | 1,093.57 | 309,121 |
| 2026-02-19 | 1,280.00 | 1,280.00 | 1,190.00 | 1,227.00 | 1,098.95 | 177,338 |
| 2026-02-13 | 1,276.00 | 1,289.00 | 1,217.00 | 1,258.00 | 1,126.71 | 275,935 |
| 2026-02-12 | 1,200.00 | 1,310.00 | 1,185.00 | 1,277.00 | 1,143.73 | 995,723 |
| 2026-02-11 | 1,140.00 | 1,203.00 | 1,139.00 | 1,200.00 | 1,074.76 | 203,941 |
| 2026-02-10 | 1,134.00 | 1,146.00 | 1,128.00 | 1,140.00 | 1,021.02 | 80,912 |
| 2026-02-09 | 1,167.00 | 1,167.00 | 1,104.00 | 1,134.00 | 1,015.65 | 205,304 |
| 2026-02-06 | 1,068.00 | 1,117.00 | 1,022.00 | 1,112.00 | 995.95 | 346,961 |
| 2026-02-05 | 1,062.00 | 1,080.00 | 1,047.00 | 1,068.00 | 956.54 | 194,089 |
| 2026-02-04 | 1,081.00 | 1,081.00 | 1,033.00 | 1,060.00 | 949.37 | 111,089 |
| 2026-02-03 | 1,035.00 | 1,070.00 | 1,030.00 | 1,062.00 | 951.17 | 189,937 |
| 2026-02-02 | 1,049.00 | 1,050.00 | 1,017.00 | 1,030.00 | 922.50 | 129,148 |
| 2026-01-30 | 1,060.00 | 1,091.00 | 1,024.00 | 1,026.00 | 918.92 | 408,986 |
| 2026-01-29 | 1,051.00 | 1,059.00 | 1,020.00 | 1,054.00 | 944.00 | 239,060 |
| 2026-01-28 | 1,100.00 | 1,103.00 | 1,052.00 | 1,055.00 | 944.90 | 308,694 |
| 2026-01-27 | 1,078.00 | 1,106.00 | 1,076.00 | 1,098.00 | 983.41 | 88,413 |
| 2026-01-26 | 1,107.00 | 1,120.00 | 1,056.00 | 1,087.00 | 973.56 | 141,880 |
| 2026-01-23 | 1,102.00 | 1,113.00 | 1,069.00 | 1,107.00 | 991.47 | 166,072 |
| 2026-01-22 | 1,060.00 | 1,122.00 | 1,019.00 | 1,098.00 | 983.41 | 339,903 |
| 2026-01-21 | 1,041.00 | 1,071.00 | 1,022.00 | 1,060.00 | 949.37 | 226,563 |
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.