Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 975.00 | 1,035.00 | 970.00 | 991.00 | 991.00 | 79,733 |
| 2026-10-15 | 1,066.00 | 1,066.00 | 963.00 | 963.00 | 963.00 | 335,629 |
| 2026-10-14 | 1,118.00 | 1,142.00 | 1,061.00 | 1,063.00 | 1,063.00 | 167,976 |
| 2026-10-13 | 1,123.00 | 1,141.00 | 1,065.00 | 1,129.00 | 1,129.00 | 65,694 |
| 2026-10-12 | 1,212.00 | 1,222.00 | 1,124.00 | 1,129.00 | 1,129.00 | 65,731 |
| 2026-10-08 | 1,164.00 | 1,177.00 | 1,151.00 | 1,157.00 | 1,157.00 | 32,222 |
| 2026-10-07 | 1,142.00 | 1,200.00 | 1,104.00 | 1,164.00 | 1,164.00 | 143,463 |
| 2026-10-06 | 1,217.00 | 1,234.00 | 1,109.00 | 1,118.00 | 1,118.00 | 352,165 |
| 2026-10-02 | 1,125.00 | 1,230.00 | 1,111.00 | 1,216.00 | 1,216.00 | 248,722 |
| 2026-10-01 | 1,115.00 | 1,155.00 | 1,084.00 | 1,136.00 | 1,136.00 | 179,679 |
| 2026-09-30 | 1,104.00 | 1,104.00 | 1,068.00 | 1,081.00 | 1,081.00 | 50,557 |
| 2026-09-29 | 1,118.00 | 1,118.00 | 1,073.00 | 1,115.00 | 1,115.00 | 59,478 |
| 2026-09-28 | 1,190.00 | 1,190.00 | 1,056.00 | 1,097.00 | 1,097.00 | 216,852 |
| 2026-09-23 | 1,223.00 | 1,223.00 | 1,057.00 | 1,119.00 | 1,119.00 | 453,408 |
| 2026-09-22 | 1,243.00 | 1,300.00 | 1,169.00 | 1,228.00 | 1,228.00 | 376,879 |
| 2026-09-21 | 1,300.00 | 1,302.00 | 1,110.00 | 1,220.00 | 1,220.00 | 886,423 |
| 2026-09-18 | 1,185.00 | 1,294.00 | 1,169.00 | 1,277.00 | 1,277.00 | 494,104 |
| 2026-09-17 | 1,156.00 | 1,180.00 | 1,130.00 | 1,168.00 | 1,168.00 | 124,960 |
| 2026-09-16 | 1,120.00 | 1,163.00 | 1,119.00 | 1,160.00 | 1,160.00 | 617,848 |
| 2026-09-15 | 1,078.00 | 1,139.00 | 1,040.00 | 1,111.00 | 1,111.00 | 188,222 |
| 2026-09-14 | 1,086.00 | 1,088.00 | 1,015.00 | 1,040.00 | 1,040.00 | 66,148 |
| 2026-09-11 | 1,092.00 | 1,119.00 | 1,088.00 | 1,088.00 | 1,088.00 | 55,890 |
| 2026-09-10 | 1,140.00 | 1,141.00 | 1,086.00 | 1,092.00 | 1,092.00 | 232,515 |
| 2026-09-09 | 1,075.00 | 1,139.00 | 1,054.00 | 1,109.00 | 1,109.00 | 174,431 |
| 2026-09-08 | 1,104.00 | 1,140.00 | 1,066.00 | 1,070.00 | 1,070.00 | 121,292 |
| 2026-09-07 | 1,058.00 | 1,150.00 | 1,058.00 | 1,104.00 | 1,104.00 | 273,823 |
| 2026-09-04 | 1,065.00 | 1,085.00 | 1,030.00 | 1,058.00 | 1,058.00 | 159,459 |
| 2026-09-03 | 1,012.00 | 1,150.00 | 1,012.00 | 1,041.00 | 1,041.00 | 901,201 |
| 2026-09-02 | 999.00 | 1,013.00 | 990.00 | 1,012.00 | 1,012.00 | 80,464 |
| 2026-09-01 | 1,035.00 | 1,039.00 | 995.00 | 998.00 | 998.00 | 162,191 |
| 2026-08-31 | 980.00 | 1,047.00 | 952.00 | 1,035.00 | 1,035.00 | 527,072 |
| 2026-08-28 | 989.00 | 1,053.00 | 975.00 | 975.00 | 975.00 | 583,726 |
| 2026-08-27 | 985.00 | 1,014.00 | 971.00 | 989.00 | 989.00 | 280,253 |
| 2026-08-26 | 978.00 | 1,000.00 | 978.00 | 988.00 | 988.00 | 167,937 |
| 2026-08-25 | 965.00 | 999.00 | 933.00 | 986.00 | 986.00 | 174,860 |
| 2026-08-24 | 969.00 | 980.00 | 950.00 | 965.00 | 965.00 | 27,315 |
| 2026-08-21 | 981.00 | 985.00 | 956.00 | 969.00 | 969.00 | 18,334 |
| 2026-08-20 | 956.00 | 983.00 | 953.00 | 981.00 | 981.00 | 91,541 |
| 2026-08-19 | 949.00 | 982.00 | 939.00 | 955.00 | 955.00 | 57,541 |
| 2026-08-18 | 967.00 | 1,000.00 | 952.00 | 967.00 | 967.00 | 162,955 |
| 2026-08-14 | 970.00 | 973.00 | 940.00 | 962.00 | 962.00 | 124,440 |
| 2026-08-13 | 962.00 | 988.00 | 957.00 | 971.00 | 971.00 | 136,612 |
| 2026-08-12 | 962.00 | 978.00 | 956.00 | 970.00 | 970.00 | 128,517 |
| 2026-08-11 | 970.00 | 979.00 | 946.00 | 962.00 | 962.00 | 110,028 |
| 2026-08-10 | 1,010.00 | 1,010.00 | 940.00 | 965.00 | 965.00 | 168,349 |
| 2026-08-07 | 998.00 | 998.00 | 965.00 | 972.00 | 972.00 | 30,886 |
| 2026-08-06 | 994.00 | 995.00 | 963.00 | 963.00 | 963.00 | 106,916 |
| 2026-08-05 | 1,025.00 | 1,025.00 | 978.00 | 994.00 | 994.00 | 93,984 |
| 2026-08-04 | 1,054.00 | 1,054.00 | 982.00 | 1,005.00 | 1,005.00 | 283,200 |
| 2026-08-03 | 1,028.00 | 1,088.00 | 1,015.00 | 1,054.00 | 944.00 | 204,054 |
| 2026-07-31 | 1,004.00 | 1,040.00 | 1,001.00 | 1,002.00 | 897.43 | 63,204 |
| 2026-07-30 | 998.00 | 1,008.00 | 975.00 | 996.00 | 892.05 | 58,151 |
| 2026-07-29 | 1,000.00 | 1,021.00 | 972.00 | 973.00 | 871.45 | 154,383 |
| 2026-07-28 | 1,050.00 | 1,050.00 | 989.00 | 1,003.00 | 898.32 | 135,769 |
| 2026-07-27 | 1,015.00 | 1,074.00 | 1,000.00 | 1,022.00 | 915.34 | 231,521 |
| 2026-07-24 | 1,046.00 | 1,067.00 | 1,000.00 | 1,000.00 | 895.64 | 124,499 |
| 2026-07-23 | 1,046.00 | 1,089.00 | 1,011.00 | 1,054.00 | 944.00 | 108,347 |
| 2026-07-22 | 1,070.00 | 1,070.00 | 1,042.00 | 1,047.00 | 937.73 | 82,055 |
| 2026-07-21 | 981.00 | 1,080.00 | 940.00 | 1,070.00 | 958.33 | 329,506 |
| 2026-07-20 | 971.00 | 1,028.00 | 934.00 | 987.00 | 883.99 | 236,421 |
Page 1 of 21 · 1,225 trading daysOlder →
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.