Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,265.00 | 1,293.00 | 1,197.00 | 1,201.00 | 1,075.66 | 100,971 |
| 2025-01-21 | 1,315.00 | 1,315.00 | 1,239.00 | 1,278.00 | 1,144.62 | 46,560 |
| 2025-01-20 | 1,226.00 | 1,322.00 | 1,197.00 | 1,276.00 | 1,142.83 | 239,458 |
| 2025-01-17 | 1,244.00 | 1,257.00 | 1,195.00 | 1,226.00 | 1,098.05 | 101,984 |
| 2025-01-16 | 1,304.00 | 1,328.00 | 1,244.00 | 1,244.00 | 1,114.17 | 153,148 |
| 2025-01-15 | 1,326.00 | 1,327.00 | 1,270.00 | 1,305.00 | 1,168.80 | 176,063 |
| 2025-01-14 | 1,401.00 | 1,437.00 | 1,335.00 | 1,340.00 | 1,200.15 | 136,849 |
| 2025-01-13 | 1,386.00 | 1,424.00 | 1,335.00 | 1,416.00 | 1,268.22 | 172,661 |
| 2025-01-10 | 1,263.00 | 1,411.00 | 1,240.00 | 1,385.00 | 1,240.46 | 234,613 |
| 2025-01-09 | 1,283.00 | 1,288.00 | 1,250.00 | 1,251.00 | 1,120.44 | 92,961 |
| 2025-01-08 | 1,320.00 | 1,320.00 | 1,275.00 | 1,283.00 | 1,149.10 | 115,217 |
| 2025-01-07 | 1,299.00 | 1,375.00 | 1,256.00 | 1,338.00 | 1,198.36 | 155,686 |
| 2025-01-06 | 1,236.00 | 1,468.00 | 1,236.00 | 1,295.00 | 1,159.85 | 645,274 |
| 2025-01-03 | 1,229.00 | 1,285.00 | 1,213.00 | 1,249.00 | 1,118.65 | 152,767 |
| 2025-01-02 | 1,268.00 | 1,268.00 | 1,202.00 | 1,242.00 | 1,112.38 | 222,918 |
| 2024-12-30 | 1,288.00 | 1,344.00 | 1,203.00 | 1,268.00 | 1,135.67 | 157,703 |
| 2024-12-27 | 1,352.00 | 1,379.00 | 1,200.00 | 1,288.00 | 1,153.58 | 401,317 |
| 2024-12-26 | 1,454.00 | 1,488.00 | 1,385.00 | 1,407.00 | 1,260.16 | 267,998 |
| 2024-12-24 | 1,474.00 | 1,520.00 | 1,429.00 | 1,454.00 | 1,302.25 | 98,921 |
| 2024-12-23 | 1,538.00 | 1,546.00 | 1,450.00 | 1,474.00 | 1,320.17 | 284,887 |
| 2024-12-20 | 1,602.00 | 1,647.00 | 1,465.00 | 1,538.00 | 1,377.49 | 365,027 |
| 2024-12-19 | 1,531.00 | 1,676.00 | 1,436.00 | 1,611.00 | 1,442.87 | 782,497 |
| 2024-12-18 | 1,408.00 | 1,651.00 | 1,391.00 | 1,530.00 | 1,370.32 | 1,197,417 |
| 2024-12-17 | 1,397.00 | 1,447.00 | 1,383.00 | 1,400.00 | 1,253.89 | 132,585 |
| 2024-12-16 | 1,430.00 | 1,460.00 | 1,315.00 | 1,397.00 | 1,251.20 | 303,517 |
| 2024-12-13 | 1,429.00 | 1,467.00 | 1,360.00 | 1,447.00 | 1,295.98 | 170,773 |
| 2024-12-12 | 1,427.00 | 1,485.00 | 1,391.00 | 1,404.00 | 1,257.47 | 254,508 |
| 2024-12-11 | 1,420.00 | 1,488.00 | 1,353.00 | 1,426.00 | 1,277.18 | 371,933 |
| 2024-12-10 | 1,210.00 | 1,420.00 | 1,187.00 | 1,420.00 | 1,271.80 | 622,540 |
| 2024-12-09 | 1,210.00 | 1,243.00 | 1,176.00 | 1,210.00 | 1,083.72 | 180,239 |
| 2024-12-06 | 1,179.00 | 1,280.00 | 1,118.00 | 1,210.00 | 1,083.72 | 546,472 |
| 2024-12-05 | 1,229.00 | 1,229.00 | 1,130.00 | 1,150.00 | 1,029.98 | 281,417 |
| 2024-12-04 | 1,229.00 | 1,262.00 | 1,200.00 | 1,230.00 | 1,101.63 | 175,284 |
| 2024-12-03 | 1,292.00 | 1,316.00 | 1,203.00 | 1,230.00 | 1,101.63 | 335,516 |
| 2024-12-02 | 1,205.00 | 1,384.00 | 1,169.00 | 1,292.00 | 1,157.16 | 1,063,509 |
| 2024-11-29 | 1,197.00 | 1,283.00 | 1,157.00 | 1,205.00 | 1,079.24 | 661,825 |
| 2024-11-28 | 1,199.00 | 1,450.00 | 1,164.00 | 1,272.00 | 1,139.25 | 4,372,693 |
| 2024-11-27 | 1,219.00 | 1,240.00 | 1,113.00 | 1,128.00 | 1,010.28 | 564,591 |
| 2024-11-26 | 958.00 | 1,195.00 | 958.00 | 1,189.00 | 1,064.91 | 1,658,757 |
| 2024-11-25 | 930.00 | 993.00 | 903.00 | 958.00 | 858.02 | 308,159 |
| 2024-11-22 | 855.00 | 975.00 | 852.00 | 950.00 | 850.85 | 561,524 |
| 2024-11-21 | 832.00 | 964.00 | 811.00 | 855.00 | 765.77 | 607,457 |
| 2024-11-20 | 851.00 | 887.00 | 820.00 | 832.00 | 745.17 | 157,554 |
| 2024-11-19 | 854.00 | 895.00 | 840.00 | 865.00 | 774.72 | 74,845 |
| 2024-11-18 | 860.00 | 900.00 | 847.00 | 858.00 | 768.46 | 232,527 |
| 2024-11-15 | 760.00 | 908.00 | 758.00 | 860.00 | 770.25 | 1,262,726 |
| 2024-11-14 | 791.00 | 801.00 | 747.00 | 760.00 | 680.68 | 250,475 |
| 2024-11-13 | 860.00 | 860.00 | 753.00 | 790.00 | 707.55 | 524,263 |
| 2024-11-12 | 909.00 | 909.00 | 829.00 | 847.00 | 758.60 | 366,329 |
| 2024-11-11 | 890.00 | 908.00 | 875.00 | 892.00 | 798.91 | 160,241 |
| 2024-11-08 | 893.00 | 912.00 | 877.00 | 890.00 | 797.12 | 84,548 |
| 2024-11-07 | 902.00 | 957.00 | 870.00 | 901.00 | 806.97 | 218,168 |
| 2024-11-06 | 940.00 | 940.00 | 901.00 | 901.00 | 806.97 | 114,395 |
| 2024-11-05 | 923.00 | 949.00 | 907.00 | 935.00 | 837.42 | 53,303 |
| 2024-11-04 | 904.00 | 938.00 | 897.00 | 923.00 | 826.67 | 160,068 |
| 2024-11-01 | 912.00 | 912.00 | 885.00 | 904.00 | 809.65 | 147,842 |
| 2024-10-31 | 921.00 | 922.00 | 898.00 | 912.00 | 816.82 | 219,842 |
| 2024-10-30 | 916.00 | 930.00 | 898.00 | 921.00 | 824.88 | 63,296 |
| 2024-10-29 | 929.00 | 930.00 | 906.00 | 917.00 | 821.30 | 47,249 |
| 2024-10-28 | 919.00 | 962.00 | 909.00 | 930.00 | 832.94 | 103,003 |
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.