Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 897.00 | 944.00 | 880.00 | 919.00 | 823.09 | 324,401 |
| 2024-10-24 | 902.00 | 926.00 | 902.00 | 918.00 | 822.19 | 60,772 |
| 2024-10-23 | 954.00 | 957.00 | 875.00 | 919.00 | 823.09 | 302,742 |
| 2024-10-22 | 964.00 | 986.00 | 915.00 | 954.00 | 854.44 | 155,220 |
| 2024-10-21 | 1,007.00 | 1,029.00 | 950.00 | 965.00 | 864.29 | 187,220 |
| 2024-10-18 | 1,031.00 | 1,043.00 | 1,005.00 | 1,006.00 | 901.01 | 132,647 |
| 2024-10-17 | 1,004.00 | 1,044.00 | 995.00 | 1,036.00 | 927.88 | 185,294 |
| 2024-10-16 | 1,028.00 | 1,034.00 | 1,001.00 | 1,015.00 | 909.07 | 76,833 |
| 2024-10-15 | 1,021.00 | 1,037.00 | 982.00 | 1,034.00 | 926.09 | 151,192 |
| 2024-10-14 | 985.00 | 1,021.00 | 983.00 | 1,001.00 | 896.53 | 205,997 |
| 2024-10-11 | 1,016.00 | 1,016.00 | 973.00 | 984.00 | 881.31 | 87,913 |
| 2024-10-10 | 1,021.00 | 1,025.00 | 975.00 | 998.00 | 893.84 | 165,894 |
| 2024-10-08 | 980.00 | 1,034.00 | 975.00 | 1,021.00 | 914.44 | 346,728 |
| 2024-10-07 | 962.00 | 991.00 | 957.00 | 980.00 | 877.72 | 223,067 |
| 2024-10-04 | 964.00 | 969.00 | 943.00 | 962.00 | 861.60 | 126,163 |
| 2024-10-02 | 900.00 | 962.00 | 900.00 | 962.00 | 861.60 | 269,718 |
| 2024-09-30 | 942.00 | 970.00 | 937.00 | 950.00 | 850.85 | 211,094 |
| 2024-09-27 | 941.00 | 975.00 | 932.00 | 950.00 | 850.85 | 419,716 |
| 2024-09-26 | 1,002.00 | 1,012.00 | 933.00 | 941.00 | 842.79 | 964,102 |
| 2024-09-25 | 1,063.00 | 1,095.00 | 991.00 | 1,001.00 | 896.53 | 947,033 |
| 2024-09-24 | 1,025.00 | 1,097.00 | 1,005.00 | 1,063.00 | 952.06 | 248,663 |
| 2024-09-23 | 1,087.00 | 1,087.00 | 1,002.00 | 1,025.00 | 918.03 | 521,814 |
| 2024-09-20 | 1,086.00 | 1,229.00 | 1,078.00 | 1,097.00 | 982.51 | 1,407,171 |
| 2024-09-19 | 1,170.00 | 1,170.00 | 1,045.00 | 1,067.00 | 955.64 | 722,262 |
| 2024-09-13 | 1,221.00 | 1,240.00 | 1,098.00 | 1,153.00 | 1,032.67 | 999,591 |
| 2024-09-12 | 1,270.00 | 1,350.00 | 1,208.00 | 1,212.00 | 1,085.51 | 548,051 |
| 2024-09-11 | 1,360.00 | 1,413.00 | 1,225.00 | 1,259.00 | 1,127.61 | 629,760 |
| 2024-09-10 | 1,481.00 | 1,491.00 | 1,333.00 | 1,358.00 | 1,216.27 | 794,005 |
| 2024-09-09 | 1,533.00 | 1,590.00 | 1,367.00 | 1,485.00 | 1,330.02 | 2,812,267 |
| 2024-09-06 | 1,651.00 | 1,799.00 | 1,651.00 | 1,771.00 | 1,586.17 | 1,958,547 |
| 2024-09-05 | 1,649.00 | 1,690.00 | 1,540.00 | 1,646.00 | 1,474.22 | 874,953 |
| 2024-09-04 | 1,542.00 | 1,636.00 | 1,453.00 | 1,620.00 | 1,450.93 | 843,168 |
| 2024-09-03 | 1,419.00 | 1,599.00 | 1,391.00 | 1,558.00 | 1,395.40 | 872,679 |
| 2024-09-02 | 1,496.00 | 1,496.00 | 1,379.00 | 1,419.00 | 1,270.91 | 496,357 |
| 2024-08-30 | 1,391.00 | 1,518.00 | 1,371.00 | 1,508.00 | 1,350.62 | 696,029 |
| 2024-08-29 | 1,380.00 | 1,428.00 | 1,350.00 | 1,405.00 | 1,258.37 | 361,178 |
| 2024-08-28 | 1,303.00 | 1,380.00 | 1,281.00 | 1,380.00 | 1,235.98 | 438,251 |
| 2024-08-27 | 1,320.00 | 1,326.00 | 1,263.00 | 1,297.00 | 1,161.64 | 271,960 |
| 2024-08-26 | 1,416.00 | 1,420.00 | 1,252.00 | 1,320.00 | 1,182.24 | 1,243,954 |
| 2024-08-23 | 1,155.00 | 1,377.00 | 1,140.00 | 1,356.00 | 1,214.48 | 4,121,903 |
| 2024-08-22 | 1,120.00 | 1,177.00 | 1,119.00 | 1,155.00 | 1,034.46 | 344,145 |
| 2024-08-21 | 1,090.00 | 1,140.00 | 1,080.00 | 1,120.00 | 1,003.11 | 473,209 |
| 2024-08-20 | 1,052.00 | 1,091.00 | 1,038.00 | 1,090.00 | 976.24 | 333,702 |
| 2024-08-19 | 1,055.00 | 1,055.00 | 1,033.00 | 1,052.00 | 942.21 | 155,719 |
| 2024-08-16 | 985.00 | 1,050.00 | 985.00 | 1,048.00 | 938.63 | 289,629 |
| 2024-08-14 | 993.00 | 1,047.00 | 983.00 | 983.00 | 880.41 | 297,141 |
| 2024-08-13 | 1,022.00 | 1,070.00 | 990.00 | 993.00 | 889.37 | 86,133 |
| 2024-08-12 | 1,010.00 | 1,064.00 | 1,010.00 | 1,022.00 | 915.34 | 155,513 |
| 2024-08-09 | 1,008.00 | 1,090.00 | 1,008.00 | 1,020.00 | 913.55 | 711,777 |
| 2024-08-08 | 918.00 | 1,020.00 | 902.00 | 1,008.00 | 902.80 | 465,676 |
| 2024-08-07 | 935.00 | 961.00 | 921.00 | 921.00 | 824.88 | 59,827 |
| 2024-08-06 | 892.00 | 950.00 | 892.00 | 935.00 | 837.42 | 131,180 |
| 2024-08-05 | 989.00 | 999.00 | 866.00 | 901.00 | 806.97 | 259,577 |
| 2024-08-02 | 1,023.00 | 1,023.00 | 980.00 | 999.00 | 894.74 | 143,982 |
| 2024-08-01 | 1,011.00 | 1,025.00 | 1,011.00 | 1,014.00 | 908.17 | 59,818 |
| 2024-07-31 | 1,031.00 | 1,031.00 | 1,013.00 | 1,015.00 | 909.07 | 57,048 |
| 2024-07-30 | 1,030.00 | 1,048.00 | 1,010.00 | 1,028.00 | 920.71 | 63,138 |
| 2024-07-29 | 1,030.00 | 1,045.00 | 1,011.00 | 1,041.00 | 932.36 | 90,892 |
| 2024-07-26 | 1,009.00 | 1,047.00 | 1,003.00 | 1,030.00 | 922.50 | 109,804 |
| 2024-07-25 | 1,005.00 | 1,020.00 | 990.00 | 1,020.00 | 913.55 | 50,998 |
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.