Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,305.00 | 1,337.00 | 1,273.00 | 1,293.00 | 1,158.06 | 118,512 |
| 2025-10-22 | 1,314.00 | 1,344.00 | 1,295.00 | 1,305.00 | 1,168.80 | 265,616 |
| 2025-10-21 | 1,270.00 | 1,324.00 | 1,270.00 | 1,313.00 | 1,175.97 | 269,787 |
| 2025-10-20 | 1,290.00 | 1,297.00 | 1,243.00 | 1,260.00 | 1,128.50 | 153,539 |
| 2025-10-17 | 1,238.00 | 1,300.00 | 1,233.00 | 1,290.00 | 1,155.37 | 419,976 |
| 2025-10-16 | 1,245.00 | 1,263.00 | 1,215.00 | 1,238.00 | 1,108.80 | 160,049 |
| 2025-10-15 | 1,208.00 | 1,259.00 | 1,207.00 | 1,245.00 | 1,115.07 | 224,819 |
| 2025-10-14 | 1,204.00 | 1,224.00 | 1,191.00 | 1,206.00 | 1,080.14 | 151,063 |
| 2025-10-13 | 1,180.00 | 1,220.00 | 1,150.00 | 1,204.00 | 1,078.35 | 321,393 |
| 2025-10-10 | 1,157.00 | 1,250.00 | 1,157.00 | 1,187.00 | 1,063.12 | 286,986 |
| 2025-10-02 | 1,108.00 | 1,157.00 | 1,093.00 | 1,157.00 | 1,036.25 | 247,864 |
| 2025-10-01 | 1,141.00 | 1,149.00 | 1,100.00 | 1,108.00 | 992.36 | 88,155 |
| 2025-09-30 | 1,162.00 | 1,199.00 | 1,111.00 | 1,141.00 | 1,021.92 | 207,985 |
| 2025-09-29 | 1,077.00 | 1,277.00 | 1,077.00 | 1,162.00 | 1,040.73 | 1,561,607 |
| 2025-09-26 | 1,076.00 | 1,083.00 | 1,064.00 | 1,077.00 | 964.60 | 63,589 |
| 2025-09-25 | 1,069.00 | 1,080.00 | 1,059.00 | 1,075.00 | 962.81 | 58,383 |
| 2025-09-24 | 1,080.00 | 1,085.00 | 1,032.00 | 1,069.00 | 957.43 | 96,856 |
| 2025-09-23 | 1,078.00 | 1,087.00 | 1,065.00 | 1,080.00 | 967.29 | 81,025 |
| 2025-09-22 | 1,042.00 | 1,088.00 | 1,028.00 | 1,078.00 | 965.50 | 116,383 |
| 2025-09-19 | 1,052.00 | 1,057.00 | 1,044.00 | 1,050.00 | 940.42 | 38,347 |
| 2025-09-18 | 1,050.00 | 1,055.00 | 1,040.00 | 1,052.00 | 942.21 | 42,320 |
| 2025-09-17 | 1,059.00 | 1,059.00 | 1,041.00 | 1,045.00 | 935.94 | 78,543 |
| 2025-09-16 | 1,063.00 | 1,063.00 | 1,045.00 | 1,058.00 | 947.58 | 61,459 |
| 2025-09-15 | 1,076.00 | 1,076.00 | 1,036.00 | 1,059.00 | 948.48 | 46,164 |
| 2025-09-12 | 1,051.00 | 1,063.00 | 1,043.00 | 1,051.00 | 941.31 | 77,950 |
| 2025-09-11 | 1,043.00 | 1,055.00 | 1,027.00 | 1,051.00 | 941.31 | 107,204 |
| 2025-09-10 | 1,063.00 | 1,068.00 | 1,035.00 | 1,043.00 | 934.15 | 87,137 |
| 2025-09-09 | 1,040.00 | 1,072.00 | 1,038.00 | 1,062.00 | 951.17 | 112,113 |
| 2025-09-08 | 1,053.00 | 1,071.00 | 1,027.00 | 1,048.00 | 938.63 | 47,743 |
| 2025-09-05 | 1,049.00 | 1,069.00 | 1,030.00 | 1,049.00 | 939.52 | 117,255 |
| 2025-09-04 | 1,067.00 | 1,075.00 | 1,017.00 | 1,038.00 | 929.67 | 185,045 |
| 2025-09-03 | 1,078.00 | 1,080.00 | 1,067.00 | 1,067.00 | 955.64 | 50,623 |
| 2025-09-02 | 1,057.00 | 1,083.00 | 1,047.00 | 1,078.00 | 965.50 | 71,948 |
| 2025-09-01 | 1,073.00 | 1,083.00 | 1,055.00 | 1,057.00 | 946.69 | 43,561 |
| 2025-08-29 | 1,063.00 | 1,085.00 | 1,053.00 | 1,080.00 | 967.29 | 67,027 |
| 2025-08-28 | 1,061.00 | 1,085.00 | 1,045.00 | 1,063.00 | 952.06 | 80,788 |
| 2025-08-27 | 1,034.00 | 1,060.00 | 1,034.00 | 1,057.00 | 946.69 | 54,184 |
| 2025-08-26 | 1,037.00 | 1,049.00 | 1,023.00 | 1,045.00 | 935.94 | 30,909 |
| 2025-08-25 | 1,032.00 | 1,060.00 | 1,023.00 | 1,032.00 | 924.30 | 38,363 |
| 2025-08-22 | 1,019.00 | 1,034.00 | 1,019.00 | 1,032.00 | 924.30 | 21,569 |
| 2025-08-21 | 1,056.00 | 1,056.00 | 1,019.00 | 1,019.00 | 912.65 | 63,716 |
| 2025-08-20 | 1,025.00 | 1,025.00 | 1,004.00 | 1,025.00 | 918.03 | 33,541 |
| 2025-08-19 | 1,025.00 | 1,034.00 | 1,000.00 | 1,025.00 | 918.03 | 129,866 |
| 2025-08-18 | 1,064.00 | 1,064.00 | 1,025.00 | 1,035.00 | 926.98 | 183,218 |
| 2025-08-14 | 1,063.00 | 1,077.00 | 1,050.00 | 1,064.00 | 952.96 | 62,627 |
| 2025-08-13 | 1,067.00 | 1,099.00 | 1,015.00 | 1,063.00 | 952.06 | 239,279 |
| 2025-08-12 | 1,065.00 | 1,111.00 | 1,050.00 | 1,067.00 | 955.64 | 173,347 |
| 2025-08-11 | 1,113.00 | 1,113.00 | 1,052.00 | 1,065.00 | 953.85 | 205,834 |
| 2025-08-08 | 1,105.00 | 1,119.00 | 1,090.00 | 1,107.00 | 991.47 | 77,465 |
| 2025-08-07 | 1,105.00 | 1,125.00 | 1,087.00 | 1,097.00 | 982.51 | 81,531 |
| 2025-08-06 | 1,098.00 | 1,122.00 | 1,090.00 | 1,105.00 | 989.68 | 23,230 |
| 2025-08-05 | 1,100.00 | 1,141.00 | 1,094.00 | 1,097.00 | 982.51 | 64,920 |
| 2025-08-04 | 1,085.00 | 1,107.00 | 1,071.00 | 1,100.00 | 985.20 | 46,544 |
| 2025-08-01 | 1,123.00 | 1,123.00 | 1,068.00 | 1,087.00 | 973.56 | 158,962 |
| 2025-07-31 | 1,150.00 | 1,150.00 | 1,117.00 | 1,129.00 | 1,011.17 | 46,183 |
| 2025-07-30 | 1,149.00 | 1,160.00 | 1,123.00 | 1,150.00 | 1,029.98 | 37,494 |
| 2025-07-29 | 1,129.00 | 1,167.00 | 1,129.00 | 1,149.00 | 1,029.09 | 48,054 |
| 2025-07-28 | 1,166.00 | 1,166.00 | 1,139.00 | 1,141.00 | 1,021.92 | 56,284 |
| 2025-07-25 | 1,161.00 | 1,174.00 | 1,151.00 | 1,166.00 | 1,044.31 | 69,029 |
| 2025-07-24 | 1,194.00 | 1,195.00 | 1,149.00 | 1,161.00 | 1,039.83 | 251,374 |
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.