Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,610.00 | 5,610.00 | 5,540.00 | 5,580.00 | 5,300.08 | 10,375 |
| 2024-07-24 | 5,630.00 | 5,660.00 | 5,590.00 | 5,610.00 | 5,328.57 | 19,240 |
| 2024-07-23 | 5,650.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,328.57 | 6,482 |
| 2024-07-22 | 5,660.00 | 5,690.00 | 5,570.00 | 5,660.00 | 5,376.06 | 21,440 |
| 2024-07-19 | 5,720.00 | 5,720.00 | 5,590.00 | 5,660.00 | 5,376.06 | 29,768 |
| 2024-07-18 | 5,710.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,433.05 | 14,069 |
| 2024-07-17 | 5,750.00 | 5,840.00 | 5,600.00 | 5,710.00 | 5,423.56 | 22,808 |
| 2024-07-16 | 5,710.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,433.05 | 9,743 |
| 2024-07-15 | 5,700.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,433.05 | 5,426 |
| 2024-07-12 | 5,740.00 | 5,830.00 | 5,660.00 | 5,700.00 | 5,414.06 | 36,425 |
| 2024-07-11 | 5,850.00 | 5,850.00 | 5,740.00 | 5,740.00 | 5,452.05 | 15,513 |
| 2024-07-10 | 5,850.00 | 5,860.00 | 5,810.00 | 5,850.00 | 5,556.53 | 35,996 |
| 2024-07-09 | 5,930.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,575.53 | 61,206 |
| 2024-07-08 | 5,970.00 | 5,990.00 | 5,930.00 | 5,950.00 | 5,651.52 | 56,445 |
| 2024-07-05 | 6,000.00 | 6,000.00 | 5,960.00 | 5,980.00 | 5,680.01 | 64,550 |
| 2024-07-04 | 5,990.00 | 6,010.00 | 5,960.00 | 5,990.00 | 5,689.51 | 52,708 |
| 2024-07-03 | 6,010.00 | 6,060.00 | 5,950.00 | 5,990.00 | 5,689.51 | 59,519 |
| 2024-07-02 | 5,970.00 | 6,000.00 | 5,880.00 | 6,000.00 | 5,699.01 | 71,934 |
| 2024-07-01 | 5,930.00 | 5,970.00 | 5,910.00 | 5,940.00 | 5,642.02 | 50,046 |
| 2024-06-28 | 5,910.00 | 5,960.00 | 5,900.00 | 5,930.00 | 5,632.52 | 29,884 |
| 2024-06-27 | 5,900.00 | 5,910.00 | 5,890.00 | 5,910.00 | 5,613.52 | 41,876 |
| 2024-06-26 | 5,910.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,604.02 | 60,842 |
| 2024-06-25 | 5,840.00 | 5,910.00 | 5,840.00 | 5,910.00 | 5,613.52 | 9,749 |
| 2024-06-24 | 5,810.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,556.53 | 30,161 |
| 2024-06-21 | 5,780.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,442.55 | 14,374 |
| 2024-06-20 | 5,790.00 | 5,800.00 | 5,750.00 | 5,780.00 | 5,490.04 | 9,278 |
| 2024-06-19 | 5,740.00 | 5,880.00 | 5,710.00 | 5,790.00 | 5,499.54 | 30,932 |
| 2024-06-18 | 5,820.00 | 5,880.00 | 5,610.00 | 5,750.00 | 5,461.55 | 59,051 |
| 2024-06-17 | 5,810.00 | 5,820.00 | 5,780.00 | 5,820.00 | 5,528.04 | 3,322 |
| 2024-06-14 | 5,860.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,528.04 | 24,648 |
| 2024-06-13 | 5,850.00 | 5,890.00 | 5,810.00 | 5,860.00 | 5,566.03 | 15,358 |
| 2024-06-12 | 5,840.00 | 5,890.00 | 5,820.00 | 5,850.00 | 5,556.53 | 13,276 |
| 2024-06-11 | 5,940.00 | 6,020.00 | 5,820.00 | 5,840.00 | 5,547.03 | 44,725 |
| 2024-06-10 | 6,080.00 | 6,100.00 | 5,990.00 | 6,000.00 | 5,699.01 | 31,670 |
| 2024-06-07 | 6,100.00 | 6,100.00 | 6,050.00 | 6,080.00 | 5,775.00 | 6,705 |
| 2024-06-05 | 6,100.00 | 6,130.00 | 6,040.00 | 6,100.00 | 5,793.99 | 16,962 |
| 2024-06-04 | 6,150.00 | 6,190.00 | 6,080.00 | 6,140.00 | 5,831.99 | 24,631 |
| 2024-06-03 | 6,170.00 | 6,180.00 | 6,130.00 | 6,160.00 | 5,850.98 | 11,458 |
| 2024-05-31 | 6,160.00 | 6,190.00 | 6,130.00 | 6,170.00 | 5,860.48 | 43,480 |
| 2024-05-30 | 6,170.00 | 6,210.00 | 6,100.00 | 6,160.00 | 5,850.98 | 66,419 |
| 2024-05-29 | 6,200.00 | 6,200.00 | 6,100.00 | 6,170.00 | 5,860.48 | 69,592 |
| 2024-05-28 | 6,210.00 | 6,220.00 | 6,170.00 | 6,200.00 | 5,888.98 | 9,636 |
| 2024-05-27 | 6,190.00 | 6,240.00 | 6,170.00 | 6,210.00 | 5,898.47 | 29,868 |
| 2024-05-24 | 6,160.00 | 6,190.00 | 6,150.00 | 6,180.00 | 5,869.98 | 77,604 |
| 2024-05-23 | 6,170.00 | 6,190.00 | 6,150.00 | 6,190.00 | 5,879.48 | 67,114 |
| 2024-05-22 | 6,190.00 | 6,190.00 | 6,140.00 | 6,170.00 | 5,860.48 | 65,591 |
| 2024-05-21 | 6,210.00 | 6,210.00 | 6,120.00 | 6,190.00 | 5,879.48 | 46,838 |
| 2024-05-20 | 6,190.00 | 6,210.00 | 6,170.00 | 6,190.00 | 5,879.48 | 38,692 |
| 2024-05-17 | 6,210.00 | 6,230.00 | 6,140.00 | 6,200.00 | 5,888.98 | 66,275 |
| 2024-05-16 | 6,150.00 | 6,250.00 | 6,070.00 | 6,230.00 | 5,917.47 | 106,763 |
| 2024-05-14 | 6,110.00 | 6,150.00 | 6,100.00 | 6,150.00 | 5,841.48 | 14,149 |
| 2024-05-13 | 6,070.00 | 6,110.00 | 6,070.00 | 6,110.00 | 5,803.49 | 27,125 |
| 2024-05-10 | 6,060.00 | 6,080.00 | 6,030.00 | 6,070.00 | 5,765.50 | 45,895 |
| 2024-05-09 | 6,030.00 | 6,110.00 | 6,000.00 | 6,050.00 | 5,746.50 | 37,342 |
| 2024-05-08 | 6,020.00 | 6,040.00 | 5,980.00 | 6,030.00 | 5,727.50 | 10,030 |
| 2024-05-07 | 6,020.00 | 6,040.00 | 5,960.00 | 6,010.00 | 5,708.51 | 22,385 |
| 2024-05-03 | 6,010.00 | 6,030.00 | 5,950.00 | 6,020.00 | 5,718.01 | 27,243 |
| 2024-05-02 | 5,880.00 | 6,040.00 | 5,830.00 | 6,020.00 | 5,718.01 | 121,896 |
| 2024-04-30 | 5,680.00 | 5,710.00 | 5,670.00 | 5,710.00 | 5,423.56 | 13,151 |
| 2024-04-29 | 5,680.00 | 5,710.00 | 5,620.00 | 5,680.00 | 5,395.06 | 33,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 225.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 1,250.0000 KRW |
| 2021-12-29 | 1,250.0000 KRW |
| 2020-12-29 | 625.0000 KRW |
| 2019-12-27 | 625.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.