Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,195.00 | 1,208.00 | 1,160.00 | 1,181.00 | 1,057.75 | 180,702 |
| 2025-04-22 | 1,141.00 | 1,179.00 | 1,141.00 | 1,178.00 | 1,055.06 | 178,058 |
| 2025-04-21 | 1,178.00 | 1,179.00 | 1,117.00 | 1,151.00 | 1,030.88 | 148,248 |
| 2025-04-18 | 1,170.00 | 1,172.00 | 1,119.00 | 1,126.00 | 1,008.49 | 464,216 |
| 2025-04-17 | 1,204.00 | 1,232.00 | 1,115.00 | 1,179.00 | 1,055.95 | 402,571 |
| 2025-04-16 | 1,252.00 | 1,256.00 | 1,165.00 | 1,204.00 | 1,078.35 | 328,042 |
| 2025-04-15 | 1,231.00 | 1,277.00 | 1,194.00 | 1,246.00 | 1,115.96 | 127,592 |
| 2025-04-14 | 1,280.00 | 1,288.00 | 1,191.00 | 1,231.00 | 1,102.53 | 243,047 |
| 2025-04-11 | 1,201.00 | 1,284.00 | 1,195.00 | 1,263.00 | 1,131.19 | 188,958 |
| 2025-04-10 | 1,198.00 | 1,250.00 | 1,173.00 | 1,197.00 | 1,072.08 | 173,006 |
| 2025-04-09 | 1,150.00 | 1,182.00 | 1,102.00 | 1,166.00 | 1,044.31 | 154,039 |
| 2025-04-08 | 1,178.00 | 1,178.00 | 1,125.00 | 1,150.00 | 1,029.98 | 131,871 |
| 2025-04-07 | 1,229.00 | 1,230.00 | 1,116.00 | 1,127.00 | 1,009.38 | 224,112 |
| 2025-04-04 | 1,205.00 | 1,252.00 | 1,167.00 | 1,233.00 | 1,104.32 | 158,352 |
| 2025-04-03 | 1,174.00 | 1,220.00 | 1,174.00 | 1,218.00 | 1,090.88 | 97,373 |
| 2025-04-02 | 1,200.00 | 1,247.00 | 1,190.00 | 1,209.00 | 1,082.82 | 203,913 |
| 2025-04-01 | 1,162.00 | 1,232.00 | 1,153.00 | 1,198.00 | 1,072.97 | 145,948 |
| 2025-03-31 | 1,169.00 | 1,285.00 | 1,126.00 | 1,172.00 | 1,049.69 | 341,367 |
| 2025-03-28 | 1,230.00 | 1,240.00 | 1,176.00 | 1,182.00 | 1,058.64 | 145,835 |
| 2025-03-27 | 1,182.00 | 1,247.00 | 1,164.00 | 1,230.00 | 1,101.63 | 237,085 |
| 2025-03-26 | 1,225.00 | 1,225.00 | 1,175.00 | 1,182.00 | 1,058.64 | 306,979 |
| 2025-03-25 | 1,226.00 | 1,321.00 | 1,173.00 | 1,252.00 | 1,121.34 | 466,952 |
| 2025-03-24 | 1,306.00 | 1,307.00 | 1,260.00 | 1,272.00 | 1,139.25 | 269,835 |
| 2025-03-21 | 1,254.00 | 1,359.00 | 1,223.00 | 1,306.00 | 1,169.70 | 544,709 |
| 2025-03-20 | 1,413.00 | 1,460.00 | 1,292.00 | 1,292.00 | 1,157.16 | 1,034,217 |
| 2025-03-19 | 1,263.00 | 1,577.00 | 1,253.00 | 1,413.00 | 1,265.53 | 8,660,340 |
| 2025-03-18 | 1,365.00 | 1,501.00 | 1,260.00 | 1,265.00 | 1,132.98 | 4,112,918 |
| 2025-03-17 | 1,476.00 | 1,500.00 | 1,227.00 | 1,263.00 | 1,131.19 | 5,221,853 |
| 2025-03-14 | 1,019.00 | 1,324.00 | 1,019.00 | 1,324.00 | 1,185.82 | 3,956,150 |
| 2025-03-13 | 1,091.00 | 1,097.00 | 972.00 | 1,019.00 | 912.65 | 474,184 |
| 2025-03-12 | 1,081.00 | 1,130.00 | 1,079.00 | 1,092.00 | 978.03 | 55,951 |
| 2025-03-11 | 1,080.00 | 1,130.00 | 1,063.00 | 1,084.00 | 970.87 | 61,333 |
| 2025-03-10 | 1,138.00 | 1,148.00 | 1,080.00 | 1,093.00 | 978.93 | 165,489 |
| 2025-03-07 | 1,172.00 | 1,188.00 | 1,121.00 | 1,138.00 | 1,019.23 | 23,334 |
| 2025-03-06 | 1,200.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,047.89 | 60,126 |
| 2025-03-05 | 1,135.00 | 1,229.00 | 1,135.00 | 1,179.00 | 1,055.95 | 109,006 |
| 2025-03-04 | 1,168.00 | 1,186.00 | 1,075.00 | 1,135.00 | 1,016.55 | 102,178 |
| 2025-02-28 | 1,162.00 | 1,214.00 | 1,151.00 | 1,168.00 | 1,046.10 | 71,733 |
| 2025-02-27 | 1,187.00 | 1,200.00 | 1,149.00 | 1,162.00 | 1,040.73 | 97,681 |
| 2025-02-26 | 1,226.00 | 1,229.00 | 1,182.00 | 1,197.00 | 1,072.08 | 70,720 |
| 2025-02-25 | 1,194.00 | 1,231.00 | 1,194.00 | 1,225.00 | 1,097.15 | 71,150 |
| 2025-02-24 | 1,189.00 | 1,230.00 | 1,177.00 | 1,204.00 | 1,078.35 | 106,501 |
| 2025-02-21 | 1,239.00 | 1,245.00 | 1,190.00 | 1,200.00 | 1,074.76 | 189,381 |
| 2025-02-20 | 1,270.00 | 1,301.00 | 1,231.00 | 1,239.00 | 1,109.69 | 90,119 |
| 2025-02-19 | 1,251.00 | 1,321.00 | 1,251.00 | 1,279.00 | 1,145.52 | 115,039 |
| 2025-02-18 | 1,347.00 | 1,347.00 | 1,245.00 | 1,265.00 | 1,132.98 | 130,480 |
| 2025-02-17 | 1,330.00 | 1,332.00 | 1,245.00 | 1,299.00 | 1,163.43 | 203,100 |
| 2025-02-14 | 1,285.00 | 1,397.00 | 1,265.00 | 1,331.00 | 1,192.09 | 271,479 |
| 2025-02-13 | 1,275.00 | 1,309.00 | 1,260.00 | 1,275.00 | 1,141.94 | 68,587 |
| 2025-02-12 | 1,348.00 | 1,368.00 | 1,288.00 | 1,288.00 | 1,153.58 | 86,049 |
| 2025-02-11 | 1,300.00 | 1,366.00 | 1,271.00 | 1,348.00 | 1,207.32 | 62,850 |
| 2025-02-10 | 1,264.00 | 1,347.00 | 1,264.00 | 1,291.00 | 1,156.27 | 112,611 |
| 2025-02-07 | 1,331.00 | 1,334.00 | 1,250.00 | 1,264.00 | 1,132.08 | 122,686 |
| 2025-02-06 | 1,334.00 | 1,398.00 | 1,313.00 | 1,320.00 | 1,182.24 | 71,176 |
| 2025-02-05 | 1,374.00 | 1,417.00 | 1,311.00 | 1,334.00 | 1,194.78 | 98,837 |
| 2025-02-04 | 1,295.00 | 1,384.00 | 1,295.00 | 1,360.00 | 1,218.06 | 149,532 |
| 2025-02-03 | 1,377.00 | 1,377.00 | 1,288.00 | 1,295.00 | 1,159.85 | 190,767 |
| 2025-01-31 | 1,350.00 | 1,393.00 | 1,310.00 | 1,389.00 | 1,244.04 | 211,960 |
| 2025-01-24 | 1,240.00 | 1,363.00 | 1,240.00 | 1,324.00 | 1,185.82 | 294,748 |
| 2025-01-23 | 1,208.00 | 1,253.00 | 1,207.00 | 1,240.00 | 1,110.59 | 46,987 |
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.