Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,040.00 | 1,167.00 | 1,025.00 | 1,064.00 | 952.96 | 791,555 |
| 2026-01-19 | 1,045.00 | 1,083.00 | 1,025.00 | 1,038.00 | 929.67 | 97,892 |
| 2026-01-16 | 1,074.00 | 1,074.00 | 1,033.00 | 1,034.00 | 926.09 | 124,787 |
| 2026-01-15 | 1,048.00 | 1,060.00 | 1,032.00 | 1,055.00 | 944.90 | 93,898 |
| 2026-01-14 | 1,053.00 | 1,058.00 | 1,027.00 | 1,048.00 | 938.63 | 187,100 |
| 2026-01-13 | 1,069.00 | 1,090.00 | 1,045.00 | 1,053.00 | 943.10 | 260,005 |
| 2026-01-12 | 1,103.00 | 1,103.00 | 1,048.00 | 1,070.00 | 958.33 | 254,672 |
| 2026-01-09 | 1,069.00 | 1,103.00 | 1,060.00 | 1,103.00 | 987.89 | 42,131 |
| 2026-01-08 | 1,083.00 | 1,083.00 | 1,068.00 | 1,069.00 | 957.43 | 58,222 |
| 2026-01-07 | 1,080.00 | 1,111.00 | 1,063.00 | 1,088.00 | 974.45 | 117,098 |
| 2026-01-06 | 1,122.00 | 1,155.00 | 1,075.00 | 1,081.00 | 968.18 | 231,914 |
| 2026-01-05 | 1,133.00 | 1,163.00 | 1,112.00 | 1,119.00 | 1,002.22 | 192,857 |
| 2026-01-02 | 1,127.00 | 1,187.00 | 1,111.00 | 1,133.00 | 1,014.76 | 94,284 |
| 2025-12-30 | 1,116.00 | 1,170.00 | 1,115.00 | 1,126.00 | 1,008.49 | 104,672 |
| 2025-12-29 | 1,193.00 | 1,193.00 | 1,100.00 | 1,126.00 | 1,008.49 | 150,883 |
| 2025-12-26 | 1,131.00 | 1,166.00 | 1,117.00 | 1,157.00 | 1,036.25 | 126,826 |
| 2025-12-24 | 1,161.00 | 1,161.00 | 1,123.00 | 1,137.00 | 1,018.34 | 86,699 |
| 2025-12-23 | 1,172.00 | 1,173.00 | 1,150.00 | 1,161.00 | 1,039.83 | 85,619 |
| 2025-12-22 | 1,180.00 | 1,180.00 | 1,149.00 | 1,162.00 | 1,040.73 | 172,323 |
| 2025-12-19 | 1,211.00 | 1,211.00 | 1,162.00 | 1,175.00 | 1,052.37 | 143,046 |
| 2025-12-18 | 1,255.00 | 1,257.00 | 1,199.00 | 1,211.00 | 1,084.61 | 164,940 |
| 2025-12-17 | 1,141.00 | 1,248.00 | 1,141.00 | 1,235.00 | 1,106.11 | 307,399 |
| 2025-12-16 | 1,126.00 | 1,177.00 | 1,108.00 | 1,138.00 | 1,019.23 | 111,817 |
| 2025-12-15 | 1,146.00 | 1,207.00 | 1,105.00 | 1,126.00 | 1,008.49 | 173,853 |
| 2025-12-12 | 1,163.00 | 1,164.00 | 1,134.00 | 1,146.00 | 1,026.40 | 158,309 |
| 2025-12-11 | 1,200.00 | 1,209.00 | 1,161.00 | 1,161.00 | 1,039.83 | 162,124 |
| 2025-12-10 | 1,193.00 | 1,254.00 | 1,191.00 | 1,200.00 | 1,074.76 | 134,127 |
| 2025-12-09 | 1,197.00 | 1,239.00 | 1,177.00 | 1,213.00 | 1,086.41 | 156,343 |
| 2025-12-08 | 1,215.00 | 1,240.00 | 1,192.00 | 1,201.00 | 1,075.66 | 434,907 |
| 2025-12-05 | 1,147.00 | 1,412.00 | 1,122.00 | 1,215.00 | 1,088.20 | 5,935,719 |
| 2025-12-04 | 1,135.00 | 1,157.00 | 1,121.00 | 1,141.00 | 1,021.92 | 80,464 |
| 2025-12-03 | 1,105.00 | 1,170.00 | 1,082.00 | 1,133.00 | 1,014.76 | 133,793 |
| 2025-12-02 | 1,116.00 | 1,119.00 | 1,065.00 | 1,102.00 | 986.99 | 37,603 |
| 2025-12-01 | 1,110.00 | 1,116.00 | 1,097.00 | 1,115.00 | 998.63 | 52,990 |
| 2025-11-28 | 1,125.00 | 1,140.00 | 1,094.00 | 1,110.00 | 994.16 | 58,052 |
| 2025-11-27 | 1,100.00 | 1,125.00 | 1,087.00 | 1,124.00 | 1,006.69 | 67,319 |
| 2025-11-26 | 1,031.00 | 1,103.00 | 1,031.00 | 1,093.00 | 978.93 | 57,390 |
| 2025-11-25 | 1,025.00 | 1,095.00 | 1,025.00 | 1,031.00 | 923.40 | 190,011 |
| 2025-11-24 | 1,100.00 | 1,113.00 | 1,055.00 | 1,079.00 | 966.39 | 44,236 |
| 2025-11-21 | 1,113.00 | 1,145.00 | 1,071.00 | 1,088.00 | 974.45 | 78,380 |
| 2025-11-20 | 1,117.00 | 1,140.00 | 1,105.00 | 1,121.00 | 1,004.01 | 60,212 |
| 2025-11-19 | 1,081.00 | 1,145.00 | 1,081.00 | 1,121.00 | 1,004.01 | 41,568 |
| 2025-11-18 | 1,149.00 | 1,149.00 | 1,087.00 | 1,110.00 | 994.16 | 73,925 |
| 2025-11-17 | 1,195.00 | 1,198.00 | 1,144.00 | 1,150.00 | 1,029.98 | 43,581 |
| 2025-11-14 | 1,210.00 | 1,262.00 | 1,178.00 | 1,195.00 | 1,070.28 | 101,862 |
| 2025-11-13 | 1,186.00 | 1,275.00 | 1,186.00 | 1,205.00 | 1,079.24 | 316,308 |
| 2025-11-12 | 1,172.00 | 1,195.00 | 1,135.00 | 1,180.00 | 1,056.85 | 73,086 |
| 2025-11-11 | 1,137.00 | 1,190.00 | 1,137.00 | 1,161.00 | 1,039.83 | 83,481 |
| 2025-11-10 | 1,118.00 | 1,146.00 | 1,107.00 | 1,137.00 | 1,018.34 | 32,778 |
| 2025-11-07 | 1,175.00 | 1,175.00 | 1,111.00 | 1,118.00 | 1,001.32 | 92,618 |
| 2025-11-06 | 1,215.00 | 1,220.00 | 1,170.00 | 1,178.00 | 1,055.06 | 54,400 |
| 2025-11-05 | 1,150.00 | 1,233.00 | 1,131.00 | 1,215.00 | 1,088.20 | 178,850 |
| 2025-11-04 | 1,170.00 | 1,185.00 | 1,136.00 | 1,150.00 | 1,029.98 | 104,400 |
| 2025-11-03 | 1,197.00 | 1,248.00 | 1,134.00 | 1,141.00 | 1,021.92 | 138,584 |
| 2025-10-31 | 1,204.00 | 1,250.00 | 1,173.00 | 1,199.00 | 1,073.87 | 125,025 |
| 2025-10-30 | 1,267.00 | 1,267.00 | 1,191.00 | 1,204.00 | 1,078.35 | 180,821 |
| 2025-10-29 | 1,266.00 | 1,308.00 | 1,262.00 | 1,281.00 | 1,147.31 | 114,346 |
| 2025-10-28 | 1,261.00 | 1,285.00 | 1,257.00 | 1,276.00 | 1,142.83 | 62,562 |
| 2025-10-27 | 1,261.00 | 1,285.00 | 1,231.00 | 1,267.00 | 1,134.77 | 132,678 |
| 2025-10-24 | 1,294.00 | 1,301.00 | 1,245.00 | 1,261.00 | 1,129.40 | 133,064 |
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.