Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,680.00 | 5,690.00 | 5,640.00 | 5,670.00 | 5,385.56 | 22,905 |
| 2024-04-25 | 5,710.00 | 5,710.00 | 5,630.00 | 5,700.00 | 5,414.06 | 11,438 |
| 2024-04-24 | 5,710.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,414.06 | 14,143 |
| 2024-04-23 | 5,720.00 | 5,720.00 | 5,630.00 | 5,710.00 | 5,423.56 | 22,328 |
| 2024-04-22 | 5,670.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,414.06 | 13,802 |
| 2024-04-19 | 5,700.00 | 5,700.00 | 5,530.00 | 5,670.00 | 5,385.56 | 26,971 |
| 2024-04-18 | 5,570.00 | 5,730.00 | 5,550.00 | 5,720.00 | 5,433.05 | 37,989 |
| 2024-04-17 | 5,610.00 | 5,630.00 | 5,510.00 | 5,560.00 | 5,281.08 | 20,775 |
| 2024-04-16 | 5,670.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,328.57 | 67,049 |
| 2024-04-15 | 5,750.00 | 5,820.00 | 5,660.00 | 5,670.00 | 5,385.56 | 74,811 |
| 2024-04-12 | 5,880.00 | 5,880.00 | 5,710.00 | 5,840.00 | 5,547.03 | 86,717 |
| 2024-04-11 | 5,680.00 | 5,910.00 | 5,680.00 | 5,880.00 | 5,585.03 | 58,015 |
| 2024-04-09 | 5,690.00 | 5,850.00 | 5,650.00 | 5,780.00 | 5,490.04 | 124,676 |
| 2024-04-08 | 5,790.00 | 5,840.00 | 5,630.00 | 5,690.00 | 5,404.56 | 112,798 |
| 2024-04-05 | 5,780.00 | 5,850.00 | 5,700.00 | 5,840.00 | 5,547.03 | 100,079 |
| 2024-04-04 | 6,040.00 | 6,040.00 | 5,800.00 | 5,840.00 | 5,547.03 | 125,066 |
| 2024-04-03 | 6,170.00 | 6,180.00 | 5,960.00 | 6,050.00 | 5,746.50 | 120,790 |
| 2024-04-02 | 6,310.00 | 6,330.00 | 6,180.00 | 6,200.00 | 5,888.98 | 81,788 |
| 2024-04-01 | 6,220.00 | 6,350.00 | 6,210.00 | 6,350.00 | 6,031.45 | 110,154 |
| 2024-03-29 | 6,170.00 | 6,250.00 | 6,130.00 | 6,220.00 | 5,907.97 | 107,655 |
| 2024-03-28 | 6,440.00 | 6,470.00 | 6,200.00 | 6,230.00 | 5,917.47 | 118,755 |
| 2024-03-27 | 6,450.00 | 6,500.00 | 6,420.00 | 6,450.00 | 6,126.43 | 98,496 |
| 2024-03-26 | 6,420.00 | 6,460.00 | 6,360.00 | 6,450.00 | 6,126.43 | 73,181 |
| 2024-03-25 | 6,470.00 | 6,480.00 | 6,410.00 | 6,450.00 | 6,126.43 | 66,633 |
| 2024-03-22 | 6,480.00 | 6,480.00 | 6,390.00 | 6,470.00 | 6,145.43 | 56,018 |
| 2024-03-21 | 6,380.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,107.44 | 75,897 |
| 2024-03-20 | 6,410.00 | 6,420.00 | 6,320.00 | 6,380.00 | 6,059.95 | 78,026 |
| 2024-03-19 | 6,450.00 | 6,450.00 | 6,390.00 | 6,410.00 | 6,088.44 | 56,304 |
| 2024-03-18 | 6,430.00 | 6,450.00 | 6,350.00 | 6,420.00 | 6,097.94 | 51,789 |
| 2024-03-15 | 6,380.00 | 6,430.00 | 6,350.00 | 6,430.00 | 6,107.44 | 43,794 |
| 2024-03-14 | 6,350.00 | 6,420.00 | 6,300.00 | 6,380.00 | 6,059.95 | 51,466 |
| 2024-03-13 | 6,300.00 | 6,350.00 | 6,250.00 | 6,350.00 | 6,031.45 | 28,224 |
| 2024-03-12 | 6,270.00 | 6,310.00 | 6,240.00 | 6,300.00 | 5,983.96 | 77,186 |
| 2024-03-11 | 6,250.00 | 6,300.00 | 6,200.00 | 6,290.00 | 5,974.46 | 63,528 |
| 2024-03-08 | 6,270.00 | 6,380.00 | 6,190.00 | 6,190.00 | 5,879.48 | 104,388 |
| 2024-03-07 | 6,280.00 | 6,290.00 | 6,170.00 | 6,230.00 | 5,917.47 | 173,485 |
| 2024-03-06 | 6,290.00 | 6,310.00 | 6,200.00 | 6,290.00 | 5,974.46 | 46,587 |
| 2024-03-05 | 6,260.00 | 6,290.00 | 6,210.00 | 6,290.00 | 5,974.46 | 52,209 |
| 2024-03-04 | 6,200.00 | 6,280.00 | 6,150.00 | 6,250.00 | 5,936.47 | 40,042 |
| 2024-02-29 | 6,230.00 | 6,250.00 | 6,070.00 | 6,170.00 | 5,860.48 | 145,088 |
| 2024-02-28 | 6,160.00 | 6,230.00 | 6,120.00 | 6,230.00 | 5,917.47 | 47,571 |
| 2024-02-27 | 6,190.00 | 6,240.00 | 6,100.00 | 6,200.00 | 5,888.98 | 85,970 |
| 2024-02-26 | 6,240.00 | 6,300.00 | 6,100.00 | 6,190.00 | 5,879.48 | 121,369 |
| 2024-02-23 | 6,300.00 | 6,340.00 | 6,240.00 | 6,320.00 | 6,002.96 | 31,707 |
| 2024-02-22 | 6,340.00 | 6,390.00 | 6,230.00 | 6,310.00 | 5,993.46 | 84,929 |
| 2024-02-21 | 6,420.00 | 6,430.00 | 6,260.00 | 6,390.00 | 6,069.44 | 104,243 |
| 2024-02-20 | 6,410.00 | 6,440.00 | 6,380.00 | 6,420.00 | 6,097.94 | 34,322 |
| 2024-02-19 | 6,350.00 | 6,500.00 | 6,330.00 | 6,460.00 | 6,135.93 | 101,288 |
| 2024-02-16 | 6,380.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,040.95 | 67,117 |
| 2024-02-15 | 6,280.00 | 6,410.00 | 6,260.00 | 6,370.00 | 6,050.45 | 64,617 |
| 2024-02-14 | 6,120.00 | 6,350.00 | 6,120.00 | 6,260.00 | 5,945.97 | 80,005 |
| 2024-02-13 | 6,450.00 | 6,450.00 | 6,160.00 | 6,350.00 | 6,031.45 | 252,802 |
| 2024-02-08 | 6,570.00 | 6,600.00 | 6,380.00 | 6,450.00 | 6,126.43 | 126,905 |
| 2024-02-07 | 6,420.00 | 6,570.00 | 6,360.00 | 6,550.00 | 6,221.42 | 155,440 |
| 2024-02-06 | 6,480.00 | 6,620.00 | 6,350.00 | 6,400.00 | 6,078.94 | 485,265 |
| 2024-02-05 | 6,220.00 | 6,390.00 | 6,070.00 | 6,250.00 | 5,936.47 | 334,004 |
| 2024-02-02 | 6,250.00 | 6,250.00 | 5,950.00 | 6,180.00 | 5,869.98 | 275,056 |
| 2024-02-01 | 5,770.00 | 6,260.00 | 5,770.00 | 6,240.00 | 5,926.97 | 659,420 |
| 2024-01-31 | 5,830.00 | 5,840.00 | 5,780.00 | 5,820.00 | 5,528.04 | 33,505 |
| 2024-01-30 | 5,880.00 | 5,900.00 | 5,770.00 | 5,820.00 | 5,528.04 | 61,653 |
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.