Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,183.00 | 1,216.00 | 1,164.00 | 1,192.00 | 1,067.60 | 59,271 |
| 2025-07-22 | 1,157.00 | 1,209.00 | 1,150.00 | 1,195.00 | 1,070.28 | 115,954 |
| 2025-07-21 | 1,224.00 | 1,224.00 | 1,164.00 | 1,164.00 | 1,042.52 | 169,229 |
| 2025-07-18 | 1,255.00 | 1,263.00 | 1,204.00 | 1,224.00 | 1,096.26 | 92,831 |
| 2025-07-17 | 1,230.00 | 1,257.00 | 1,225.00 | 1,250.00 | 1,119.54 | 68,319 |
| 2025-07-16 | 1,281.00 | 1,281.00 | 1,200.00 | 1,229.00 | 1,100.74 | 110,287 |
| 2025-07-15 | 1,273.00 | 1,310.00 | 1,243.00 | 1,281.00 | 1,147.31 | 72,384 |
| 2025-07-14 | 1,297.00 | 1,297.00 | 1,256.00 | 1,273.00 | 1,140.14 | 50,045 |
| 2025-07-11 | 1,260.00 | 1,333.00 | 1,243.00 | 1,289.00 | 1,154.47 | 275,629 |
| 2025-07-10 | 1,312.00 | 1,337.00 | 1,240.00 | 1,260.00 | 1,128.50 | 150,171 |
| 2025-07-09 | 1,331.00 | 1,349.00 | 1,304.00 | 1,312.00 | 1,175.07 | 149,729 |
| 2025-07-08 | 1,318.00 | 1,380.00 | 1,282.00 | 1,338.00 | 1,198.36 | 247,567 |
| 2025-07-07 | 1,260.00 | 1,466.00 | 1,243.00 | 1,329.00 | 1,190.30 | 1,502,519 |
| 2025-07-04 | 1,318.00 | 1,319.00 | 1,235.00 | 1,269.00 | 1,136.56 | 213,103 |
| 2025-07-03 | 1,214.00 | 1,319.00 | 1,205.00 | 1,319.00 | 1,181.34 | 417,799 |
| 2025-07-02 | 1,189.00 | 1,215.00 | 1,155.00 | 1,214.00 | 1,087.30 | 271,386 |
| 2025-07-01 | 1,130.00 | 1,191.00 | 1,130.00 | 1,176.00 | 1,053.27 | 227,783 |
| 2025-06-30 | 1,109.00 | 1,147.00 | 1,100.00 | 1,144.00 | 1,024.61 | 122,804 |
| 2025-06-27 | 1,117.00 | 1,148.00 | 1,097.00 | 1,109.00 | 993.26 | 205,439 |
| 2025-06-26 | 1,131.00 | 1,139.00 | 1,093.00 | 1,120.00 | 1,003.11 | 128,146 |
| 2025-06-25 | 1,177.00 | 1,178.00 | 1,131.00 | 1,131.00 | 1,012.96 | 177,842 |
| 2025-06-24 | 1,131.00 | 1,198.00 | 1,120.00 | 1,177.00 | 1,054.16 | 249,253 |
| 2025-06-23 | 1,110.00 | 1,136.00 | 1,081.00 | 1,118.00 | 1,001.32 | 169,598 |
| 2025-06-20 | 1,127.00 | 1,146.00 | 1,095.00 | 1,104.00 | 988.78 | 204,815 |
| 2025-06-19 | 1,150.00 | 1,160.00 | 1,121.00 | 1,133.00 | 1,014.76 | 163,590 |
| 2025-06-18 | 1,155.00 | 1,164.00 | 1,118.00 | 1,118.00 | 1,001.32 | 256,578 |
| 2025-06-17 | 1,185.00 | 1,188.00 | 1,125.00 | 1,157.00 | 1,036.25 | 244,864 |
| 2025-06-16 | 1,172.00 | 1,187.00 | 1,145.00 | 1,185.00 | 1,061.33 | 118,287 |
| 2025-06-13 | 1,187.00 | 1,215.00 | 1,160.00 | 1,172.00 | 1,049.69 | 152,108 |
| 2025-06-12 | 1,199.00 | 1,200.00 | 1,163.00 | 1,186.00 | 1,062.22 | 113,819 |
| 2025-06-11 | 1,167.00 | 1,192.00 | 1,167.00 | 1,189.00 | 1,064.91 | 124,385 |
| 2025-06-10 | 1,179.00 | 1,198.00 | 1,167.00 | 1,167.00 | 1,045.21 | 97,396 |
| 2025-06-09 | 1,184.00 | 1,197.00 | 1,160.00 | 1,164.00 | 1,042.52 | 186,910 |
| 2025-06-05 | 1,198.00 | 1,198.00 | 1,156.00 | 1,184.00 | 1,060.43 | 231,542 |
| 2025-06-04 | 1,211.00 | 1,227.00 | 1,167.00 | 1,198.00 | 1,072.97 | 364,935 |
| 2025-06-02 | 1,077.00 | 1,237.00 | 1,054.00 | 1,176.00 | 1,053.27 | 1,829,353 |
| 2025-05-30 | 1,016.00 | 1,087.00 | 1,015.00 | 1,063.00 | 952.06 | 263,657 |
| 2025-05-29 | 1,002.00 | 1,025.00 | 999.00 | 1,016.00 | 909.97 | 135,621 |
| 2025-05-28 | 996.00 | 1,019.00 | 993.00 | 1,002.00 | 897.43 | 189,220 |
| 2025-05-27 | 1,015.00 | 1,038.00 | 997.00 | 999.00 | 894.74 | 112,680 |
| 2025-05-26 | 1,020.00 | 1,035.00 | 1,001.00 | 1,008.00 | 902.80 | 111,849 |
| 2025-05-23 | 1,032.00 | 1,032.00 | 994.00 | 1,006.00 | 901.01 | 171,833 |
| 2025-05-22 | 1,032.00 | 1,032.00 | 996.00 | 997.00 | 892.95 | 194,072 |
| 2025-05-21 | 996.00 | 1,033.00 | 996.00 | 1,027.00 | 919.82 | 331,397 |
| 2025-05-20 | 1,010.00 | 1,029.00 | 997.00 | 1,006.00 | 901.01 | 71,702 |
| 2025-05-19 | 1,016.00 | 1,050.00 | 993.00 | 1,010.00 | 904.59 | 133,874 |
| 2025-05-16 | 1,028.00 | 1,039.00 | 1,014.00 | 1,030.00 | 922.50 | 112,093 |
| 2025-05-15 | 1,042.00 | 1,080.00 | 1,028.00 | 1,028.00 | 920.71 | 196,672 |
| 2025-05-14 | 1,094.00 | 1,095.00 | 1,029.00 | 1,042.00 | 933.25 | 288,228 |
| 2025-05-13 | 1,094.00 | 1,114.00 | 1,072.00 | 1,094.00 | 979.83 | 82,553 |
| 2025-05-12 | 1,035.00 | 1,100.00 | 1,035.00 | 1,094.00 | 979.83 | 115,699 |
| 2025-05-09 | 1,115.00 | 1,115.00 | 1,030.00 | 1,050.00 | 940.42 | 331,174 |
| 2025-05-08 | 1,130.00 | 1,132.00 | 1,098.00 | 1,115.00 | 998.63 | 116,401 |
| 2025-05-07 | 1,149.00 | 1,170.00 | 1,096.00 | 1,116.00 | 999.53 | 127,633 |
| 2025-05-02 | 1,070.00 | 1,129.00 | 1,058.00 | 1,105.00 | 989.68 | 189,961 |
| 2025-04-30 | 1,096.00 | 1,113.00 | 1,077.00 | 1,093.00 | 978.93 | 113,812 |
| 2025-04-29 | 1,125.00 | 1,125.00 | 1,089.00 | 1,095.00 | 980.72 | 178,722 |
| 2025-04-28 | 1,167.00 | 1,167.00 | 1,097.00 | 1,125.00 | 1,007.59 | 405,788 |
| 2025-04-25 | 1,152.00 | 1,175.00 | 1,152.00 | 1,167.00 | 1,045.21 | 129,080 |
| 2025-04-24 | 1,182.00 | 1,207.00 | 1,130.00 | 1,152.00 | 1,031.77 | 182,151 |
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.