Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,620.00 | 5,740.00 | 5,610.00 | 5,670.00 | 5,246.76 | 88,557 |
| 2023-07-31 | 5,600.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,200.49 | 102,712 |
| 2023-07-28 | 5,470.00 | 5,660.00 | 5,460.00 | 5,590.00 | 5,172.73 | 125,969 |
| 2023-07-27 | 5,430.00 | 5,640.00 | 5,430.00 | 5,510.00 | 5,098.70 | 118,139 |
| 2023-07-26 | 5,730.00 | 5,730.00 | 5,350.00 | 5,500.00 | 5,089.45 | 317,179 |
| 2023-07-25 | 5,740.00 | 5,870.00 | 5,690.00 | 5,730.00 | 5,302.28 | 197,213 |
| 2023-07-24 | 5,740.00 | 5,790.00 | 5,720.00 | 5,760.00 | 5,330.04 | 203,185 |
| 2023-07-21 | 5,660.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,302.28 | 181,142 |
| 2023-07-20 | 5,670.00 | 5,770.00 | 5,670.00 | 5,710.00 | 5,283.77 | 155,783 |
| 2023-07-19 | 5,860.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,274.52 | 373,865 |
| 2023-07-18 | 6,080.00 | 6,080.00 | 5,790.00 | 5,800.00 | 5,367.06 | 461,258 |
| 2023-07-17 | 5,780.00 | 6,010.00 | 5,610.00 | 6,000.00 | 5,552.13 | 643,847 |
| 2023-07-14 | 5,590.00 | 5,800.00 | 5,570.00 | 5,740.00 | 5,311.53 | 419,250 |
| 2023-07-13 | 5,460.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,144.97 | 336,615 |
| 2023-07-12 | 5,360.00 | 5,460.00 | 5,310.00 | 5,400.00 | 4,996.91 | 125,405 |
| 2023-07-11 | 5,220.00 | 5,380.00 | 5,220.00 | 5,310.00 | 4,913.63 | 48,887 |
| 2023-07-10 | 5,180.00 | 5,270.00 | 5,160.00 | 5,270.00 | 4,876.62 | 73,383 |
| 2023-07-07 | 5,190.00 | 5,270.00 | 5,160.00 | 5,240.00 | 4,848.86 | 98,153 |
| 2023-07-06 | 5,320.00 | 5,390.00 | 5,230.00 | 5,230.00 | 4,839.60 | 158,935 |
| 2023-07-05 | 5,300.00 | 5,410.00 | 5,240.00 | 5,370.00 | 4,969.15 | 127,621 |
| 2023-07-04 | 5,500.00 | 5,530.00 | 5,290.00 | 5,330.00 | 4,932.14 | 410,867 |
| 2023-07-03 | 5,240.00 | 5,290.00 | 5,160.00 | 5,240.00 | 4,848.86 | 166,712 |
| 2023-06-30 | 5,020.00 | 5,310.00 | 4,985.00 | 5,240.00 | 4,848.86 | 221,569 |
| 2023-06-29 | 5,060.00 | 5,060.00 | 4,995.00 | 5,030.00 | 4,654.53 | 134,525 |
| 2023-06-28 | 5,050.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,700.80 | 90,561 |
| 2023-06-27 | 5,110.00 | 5,130.00 | 5,020.00 | 5,080.00 | 4,700.80 | 81,007 |
| 2023-06-26 | 5,100.00 | 5,140.00 | 5,020.00 | 5,080.00 | 4,700.80 | 176,305 |
| 2023-06-23 | 5,160.00 | 5,220.00 | 5,000.00 | 5,130.00 | 4,747.07 | 214,402 |
| 2023-06-22 | 5,150.00 | 5,240.00 | 5,110.00 | 5,190.00 | 4,802.59 | 94,308 |
| 2023-06-21 | 5,300.00 | 5,310.00 | 5,150.00 | 5,170.00 | 4,784.08 | 158,983 |
| 2023-06-20 | 5,380.00 | 5,390.00 | 5,260.00 | 5,300.00 | 4,904.38 | 79,140 |
| 2023-06-19 | 5,350.00 | 5,410.00 | 5,290.00 | 5,380.00 | 4,978.41 | 93,343 |
| 2023-06-16 | 5,290.00 | 5,400.00 | 5,250.00 | 5,350.00 | 4,950.65 | 135,877 |
| 2023-06-15 | 5,510.00 | 5,510.00 | 5,150.00 | 5,250.00 | 4,858.11 | 549,615 |
| 2023-06-14 | 5,580.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,089.45 | 192,589 |
| 2023-06-13 | 5,680.00 | 5,680.00 | 5,560.00 | 5,580.00 | 5,163.48 | 147,787 |
| 2023-06-12 | 5,680.00 | 5,680.00 | 5,580.00 | 5,680.00 | 5,256.01 | 104,852 |
| 2023-06-09 | 5,580.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,228.25 | 119,373 |
| 2023-06-08 | 5,630.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,163.48 | 169,579 |
| 2023-06-07 | 5,680.00 | 5,700.00 | 5,620.00 | 5,630.00 | 5,209.75 | 152,142 |
| 2023-06-05 | 5,690.00 | 5,690.00 | 5,620.00 | 5,680.00 | 5,256.01 | 189,770 |
| 2023-06-02 | 5,670.00 | 5,690.00 | 5,610.00 | 5,670.00 | 5,246.76 | 157,359 |
| 2023-06-01 | 5,580.00 | 5,680.00 | 5,540.00 | 5,660.00 | 5,237.51 | 209,861 |
| 2023-05-31 | 5,690.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,163.48 | 191,565 |
| 2023-05-30 | 5,690.00 | 5,700.00 | 5,520.00 | 5,690.00 | 5,265.27 | 416,386 |
| 2023-05-26 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,228.25 | 558,800 |
| 2023-05-25 | 5,940.00 | 5,950.00 | 5,670.00 | 5,770.00 | 5,339.30 | 859,070 |
| 2023-05-24 | 6,030.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,496.61 | 334,519 |
| 2023-05-23 | 5,930.00 | 6,120.00 | 5,920.00 | 6,030.00 | 5,579.89 | 550,875 |
| 2023-05-22 | 5,910.00 | 5,980.00 | 5,820.00 | 5,880.00 | 5,441.08 | 709,372 |
| 2023-05-19 | 5,780.00 | 5,850.00 | 5,690.00 | 5,740.00 | 5,311.53 | 627,288 |
| 2023-05-18 | 5,900.00 | 5,990.00 | 5,700.00 | 5,770.00 | 5,339.30 | 648,566 |
| 2023-05-17 | 5,850.00 | 5,960.00 | 5,790.00 | 5,820.00 | 5,385.56 | 808,934 |
| 2023-05-16 | 6,130.00 | 6,170.00 | 5,850.00 | 5,880.00 | 5,441.08 | 985,452 |
| 2023-05-15 | 6,320.00 | 6,370.00 | 5,960.00 | 6,090.00 | 5,635.41 | 3,524,496 |
| 2023-05-12 | 6,970.00 | 7,490.00 | 5,900.00 | 6,210.00 | 5,746.45 | 13,316,620 |
| 2023-05-11 | 8,270.00 | 8,320.00 | 8,200.00 | 8,240.00 | 7,624.92 | 3,426 |
| 2023-05-10 | 8,270.00 | 8,340.00 | 8,100.00 | 8,270.00 | 7,652.68 | 65,534 |
| 2023-05-09 | 8,340.00 | 8,350.00 | 8,170.00 | 8,270.00 | 7,652.68 | 34,903 |
| 2023-05-08 | 8,340.00 | 8,370.00 | 8,200.00 | 8,350.00 | 7,726.71 | 8,597 |
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.