Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,490.00 | 5,510.00 | 5,450.00 | 5,510.00 | 5,098.70 | 17,699 |
| 2023-10-31 | 5,480.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,061.69 | 84,201 |
| 2023-10-30 | 5,460.00 | 5,490.00 | 5,420.00 | 5,470.00 | 5,061.69 | 21,129 |
| 2023-10-27 | 5,420.00 | 5,460.00 | 5,370.00 | 5,460.00 | 5,052.44 | 20,847 |
| 2023-10-26 | 5,430.00 | 5,450.00 | 5,290.00 | 5,420.00 | 5,015.42 | 78,966 |
| 2023-10-25 | 5,440.00 | 5,490.00 | 5,400.00 | 5,470.00 | 5,061.69 | 54,963 |
| 2023-10-24 | 5,460.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,033.93 | 31,296 |
| 2023-10-23 | 5,450.00 | 5,490.00 | 5,370.00 | 5,450.00 | 5,043.18 | 85,597 |
| 2023-10-20 | 5,400.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,052.44 | 60,629 |
| 2023-10-19 | 5,470.00 | 5,470.00 | 5,380.00 | 5,440.00 | 5,033.93 | 50,609 |
| 2023-10-18 | 5,480.00 | 5,550.00 | 5,320.00 | 5,520.00 | 5,107.96 | 65,792 |
| 2023-10-17 | 5,410.00 | 5,600.00 | 5,260.00 | 5,460.00 | 5,052.44 | 214,213 |
| 2023-10-16 | 5,070.00 | 5,200.00 | 5,040.00 | 5,180.00 | 4,793.34 | 57,153 |
| 2023-10-13 | 5,070.00 | 5,080.00 | 5,010.00 | 5,070.00 | 4,691.55 | 53,059 |
| 2023-10-12 | 5,090.00 | 5,090.00 | 5,010.00 | 5,070.00 | 4,691.55 | 96,155 |
| 2023-10-11 | 5,140.00 | 5,140.00 | 5,050.00 | 5,060.00 | 4,682.29 | 48,880 |
| 2023-10-10 | 5,060.00 | 5,190.00 | 5,010.00 | 5,090.00 | 4,710.05 | 57,873 |
| 2023-10-06 | 5,010.00 | 5,130.00 | 5,010.00 | 5,110.00 | 4,728.56 | 22,496 |
| 2023-10-05 | 5,220.00 | 5,230.00 | 5,070.00 | 5,070.00 | 4,691.55 | 56,227 |
| 2023-10-04 | 5,390.00 | 5,390.00 | 4,945.00 | 5,190.00 | 4,802.59 | 72,000 |
| 2023-09-27 | 5,380.00 | 5,390.00 | 5,310.00 | 5,390.00 | 4,987.66 | 62,064 |
| 2023-09-26 | 5,580.00 | 5,600.00 | 5,370.00 | 5,370.00 | 4,969.15 | 94,052 |
| 2023-09-25 | 5,660.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,181.99 | 129,836 |
| 2023-09-22 | 5,710.00 | 5,780.00 | 5,570.00 | 5,730.00 | 5,302.28 | 158,326 |
| 2023-09-21 | 5,780.00 | 5,810.00 | 5,700.00 | 5,740.00 | 5,311.53 | 143,775 |
| 2023-09-20 | 5,720.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,348.55 | 158,545 |
| 2023-09-19 | 5,700.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,302.28 | 67,433 |
| 2023-09-18 | 5,750.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,283.77 | 110,694 |
| 2023-09-15 | 5,670.00 | 5,860.00 | 5,650.00 | 5,750.00 | 5,320.79 | 195,988 |
| 2023-09-14 | 5,560.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,228.25 | 190,850 |
| 2023-09-13 | 5,630.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,135.72 | 253,119 |
| 2023-09-12 | 5,600.00 | 5,660.00 | 5,570.00 | 5,630.00 | 5,209.75 | 151,067 |
| 2023-09-11 | 5,570.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,181.99 | 126,193 |
| 2023-09-08 | 5,510.00 | 5,570.00 | 5,510.00 | 5,560.00 | 5,144.97 | 33,789 |
| 2023-09-07 | 5,510.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,144.97 | 78,875 |
| 2023-09-06 | 5,640.00 | 5,650.00 | 5,490.00 | 5,560.00 | 5,144.97 | 121,600 |
| 2023-09-05 | 5,540.00 | 5,690.00 | 5,540.00 | 5,640.00 | 5,219.00 | 285,891 |
| 2023-09-04 | 5,540.00 | 5,630.00 | 5,480.00 | 5,530.00 | 5,117.21 | 177,268 |
| 2023-09-01 | 5,580.00 | 5,650.00 | 5,400.00 | 5,550.00 | 5,135.72 | 125,533 |
| 2023-08-31 | 5,560.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,163.48 | 112,775 |
| 2023-08-30 | 5,650.00 | 5,650.00 | 5,510.00 | 5,540.00 | 5,126.46 | 118,798 |
| 2023-08-29 | 5,600.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,181.99 | 52,459 |
| 2023-08-28 | 5,550.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,181.99 | 53,796 |
| 2023-08-25 | 5,460.00 | 5,550.00 | 5,420.00 | 5,540.00 | 5,126.46 | 110,564 |
| 2023-08-24 | 5,400.00 | 5,510.00 | 5,380.00 | 5,470.00 | 5,061.69 | 117,403 |
| 2023-08-23 | 5,460.00 | 5,460.00 | 5,410.00 | 5,420.00 | 5,015.42 | 61,474 |
| 2023-08-22 | 5,470.00 | 5,470.00 | 5,400.00 | 5,430.00 | 5,024.67 | 74,660 |
| 2023-08-21 | 5,450.00 | 5,470.00 | 5,370.00 | 5,440.00 | 5,033.93 | 65,045 |
| 2023-08-18 | 5,500.00 | 5,500.00 | 5,320.00 | 5,450.00 | 5,043.18 | 90,448 |
| 2023-08-17 | 5,530.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,107.96 | 111,616 |
| 2023-08-16 | 5,550.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,135.72 | 89,775 |
| 2023-08-14 | 5,560.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,163.48 | 45,869 |
| 2023-08-11 | 5,530.00 | 5,620.00 | 5,500.00 | 5,560.00 | 5,144.97 | 58,291 |
| 2023-08-10 | 5,500.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,126.46 | 93,289 |
| 2023-08-09 | 5,400.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,089.45 | 38,942 |
| 2023-08-08 | 5,500.00 | 5,510.00 | 5,340.00 | 5,400.00 | 4,996.91 | 91,894 |
| 2023-08-07 | 5,550.00 | 5,590.00 | 5,480.00 | 5,500.00 | 5,089.45 | 66,236 |
| 2023-08-04 | 5,620.00 | 5,620.00 | 5,550.00 | 5,550.00 | 5,135.72 | 76,947 |
| 2023-08-03 | 5,610.00 | 5,660.00 | 5,550.00 | 5,630.00 | 5,209.75 | 80,254 |
| 2023-08-02 | 5,630.00 | 5,740.00 | 5,600.00 | 5,680.00 | 5,256.01 | 127,844 |
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.