Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,680.00 | 5,880.00 | 5,630.00 | 5,810.00 | 5,518.54 | 134,096 |
| 2024-01-26 | 5,680.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,395.06 | 11,887 |
| 2024-01-25 | 5,640.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,404.56 | 20,745 |
| 2024-01-24 | 5,550.00 | 5,650.00 | 5,490.00 | 5,650.00 | 5,366.57 | 34,906 |
| 2024-01-23 | 5,550.00 | 5,570.00 | 5,500.00 | 5,550.00 | 5,271.58 | 30,631 |
| 2024-01-22 | 5,590.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,271.58 | 65,634 |
| 2024-01-19 | 5,830.00 | 5,830.00 | 5,550.00 | 5,590.00 | 5,309.58 | 141,674 |
| 2024-01-18 | 5,840.00 | 5,840.00 | 5,770.00 | 5,830.00 | 5,537.54 | 65,403 |
| 2024-01-17 | 5,830.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,509.04 | 180,322 |
| 2024-01-16 | 5,870.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,547.03 | 139,019 |
| 2024-01-15 | 5,880.00 | 5,930.00 | 5,780.00 | 5,860.00 | 5,566.03 | 215,669 |
| 2024-01-12 | 5,830.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,594.53 | 215,513 |
| 2024-01-11 | 5,790.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,556.53 | 190,107 |
| 2024-01-10 | 5,760.00 | 5,870.00 | 5,730.00 | 5,790.00 | 5,499.54 | 252,023 |
| 2024-01-09 | 5,820.00 | 5,830.00 | 5,690.00 | 5,750.00 | 5,461.55 | 176,369 |
| 2024-01-08 | 5,760.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,499.54 | 153,982 |
| 2024-01-05 | 5,730.00 | 5,810.00 | 5,710.00 | 5,760.00 | 5,471.05 | 186,076 |
| 2024-01-04 | 5,720.00 | 5,820.00 | 5,710.00 | 5,730.00 | 5,442.55 | 36,899 |
| 2024-01-03 | 5,680.00 | 5,740.00 | 5,670.00 | 5,730.00 | 5,442.55 | 27,819 |
| 2024-01-02 | 5,640.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,414.06 | 42,991 |
| 2023-12-28 | 5,580.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,338.07 | 45,385 |
| 2023-12-27 | 5,700.00 | 5,720.00 | 5,510.00 | 5,580.00 | 5,300.08 | 114,276 |
| 2023-12-26 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,385.56 | 190,138 |
| 2023-12-22 | 5,730.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,330.04 | 52,654 |
| 2023-12-21 | 5,650.00 | 5,730.00 | 5,650.00 | 5,730.00 | 5,302.28 | 40,516 |
| 2023-12-20 | 5,660.00 | 5,700.00 | 5,640.00 | 5,650.00 | 5,228.25 | 47,424 |
| 2023-12-19 | 5,660.00 | 5,670.00 | 5,600.00 | 5,660.00 | 5,237.51 | 42,261 |
| 2023-12-18 | 5,670.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,237.51 | 72,808 |
| 2023-12-15 | 5,730.00 | 5,740.00 | 5,700.00 | 5,700.00 | 5,274.52 | 50,775 |
| 2023-12-14 | 5,720.00 | 5,790.00 | 5,690.00 | 5,730.00 | 5,302.28 | 56,509 |
| 2023-12-13 | 5,920.00 | 5,960.00 | 5,600.00 | 5,770.00 | 5,339.30 | 173,415 |
| 2023-12-12 | 5,930.00 | 5,930.00 | 5,870.00 | 5,920.00 | 5,478.10 | 98,069 |
| 2023-12-11 | 5,930.00 | 5,930.00 | 5,860.00 | 5,920.00 | 5,478.10 | 62,917 |
| 2023-12-08 | 5,880.00 | 5,980.00 | 5,880.00 | 5,920.00 | 5,478.10 | 87,290 |
| 2023-12-07 | 5,840.00 | 5,880.00 | 5,810.00 | 5,870.00 | 5,431.83 | 67,877 |
| 2023-12-06 | 5,810.00 | 5,850.00 | 5,810.00 | 5,840.00 | 5,404.07 | 37,270 |
| 2023-12-05 | 5,760.00 | 5,850.00 | 5,760.00 | 5,820.00 | 5,385.56 | 92,537 |
| 2023-12-04 | 5,770.00 | 5,830.00 | 5,770.00 | 5,800.00 | 5,367.06 | 77,777 |
| 2023-12-01 | 5,700.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,339.30 | 123,918 |
| 2023-11-30 | 5,720.00 | 5,750.00 | 5,690.00 | 5,710.00 | 5,283.77 | 59,723 |
| 2023-11-29 | 5,700.00 | 5,740.00 | 5,690.00 | 5,720.00 | 5,293.03 | 76,595 |
| 2023-11-28 | 5,660.00 | 5,730.00 | 5,660.00 | 5,700.00 | 5,274.52 | 83,562 |
| 2023-11-27 | 5,650.00 | 5,680.00 | 5,620.00 | 5,660.00 | 5,237.51 | 70,277 |
| 2023-11-24 | 5,620.00 | 5,670.00 | 5,580.00 | 5,660.00 | 5,237.51 | 31,491 |
| 2023-11-23 | 5,670.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,200.49 | 35,783 |
| 2023-11-22 | 5,660.00 | 5,670.00 | 5,640.00 | 5,670.00 | 5,246.76 | 8,057 |
| 2023-11-21 | 5,700.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,246.76 | 28,351 |
| 2023-11-20 | 5,660.00 | 5,700.00 | 5,630.00 | 5,700.00 | 5,274.52 | 25,951 |
| 2023-11-17 | 5,610.00 | 5,680.00 | 5,610.00 | 5,660.00 | 5,237.51 | 69,314 |
| 2023-11-16 | 5,640.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,219.00 | 88,549 |
| 2023-11-15 | 5,690.00 | 5,760.00 | 5,590.00 | 5,640.00 | 5,219.00 | 141,599 |
| 2023-11-14 | 5,660.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,274.52 | 33,147 |
| 2023-11-13 | 5,640.00 | 5,670.00 | 5,620.00 | 5,660.00 | 5,237.51 | 51,479 |
| 2023-11-10 | 5,630.00 | 5,650.00 | 5,570.00 | 5,640.00 | 5,219.00 | 43,122 |
| 2023-11-09 | 5,600.00 | 5,670.00 | 5,600.00 | 5,640.00 | 5,219.00 | 31,380 |
| 2023-11-08 | 5,620.00 | 5,620.00 | 5,570.00 | 5,600.00 | 5,181.99 | 40,501 |
| 2023-11-07 | 5,560.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,163.48 | 73,911 |
| 2023-11-06 | 5,530.00 | 5,570.00 | 5,470.00 | 5,560.00 | 5,144.97 | 85,047 |
| 2023-11-03 | 5,540.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,117.21 | 43,540 |
| 2023-11-02 | 5,510.00 | 5,530.00 | 5,480.00 | 5,520.00 | 5,107.96 | 45,333 |
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.