Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,340.00 | 8,370.00 | 8,200.00 | 8,350.00 | 7,726.71 | 8,597 |
| 2023-05-04 | 8,220.00 | 8,580.00 | 8,220.00 | 8,350.00 | 7,726.71 | 10,615 |
| 2023-05-03 | 8,280.00 | 8,350.00 | 8,230.00 | 8,350.00 | 7,726.71 | 1,957 |
| 2023-05-02 | 8,420.00 | 8,530.00 | 8,250.00 | 8,350.00 | 7,726.71 | 9,032 |
| 2023-04-28 | 8,460.00 | 8,640.00 | 8,360.00 | 8,430.00 | 7,800.74 | 2,475 |
| 2023-04-27 | 8,460.00 | 8,490.00 | 8,010.00 | 8,430.00 | 7,800.74 | 28,144 |
| 2023-04-26 | 8,530.00 | 8,680.00 | 8,320.00 | 8,440.00 | 7,809.99 | 13,884 |
| 2023-04-25 | 8,530.00 | 8,650.00 | 8,310.00 | 8,530.00 | 7,893.27 | 12,713 |
| 2023-04-24 | 8,400.00 | 8,660.00 | 8,000.00 | 8,530.00 | 7,893.27 | 30,723 |
| 2023-04-18 | 85,300.00 | 86,700.00 | 83,900.00 | 85,200.00 | 7,884.02 | 15,270 |
| 2023-04-17 | 87,900.00 | 87,900.00 | 85,400.00 | 85,800.00 | 7,939.54 | 10,750 |
| 2023-04-14 | 86,800.00 | 87,500.00 | 84,100.00 | 86,300.00 | 7,985.81 | 10,880 |
| 2023-04-13 | 88,400.00 | 88,400.00 | 86,600.00 | 86,800.00 | 8,032.08 | 6,360 |
| 2023-04-12 | 89,000.00 | 89,400.00 | 88,200.00 | 88,400.00 | 8,180.13 | 5,410 |
| 2023-04-11 | 85,400.00 | 89,400.00 | 85,400.00 | 89,400.00 | 8,272.67 | 22,600 |
| 2023-04-10 | 87,200.00 | 87,400.00 | 86,000.00 | 86,000.00 | 7,958.05 | 7,670 |
| 2023-04-07 | 88,500.00 | 88,700.00 | 85,700.00 | 87,200.00 | 8,069.09 | 9,400 |
| 2023-04-06 | 87,100.00 | 88,000.00 | 86,000.00 | 87,700.00 | 8,115.36 | 5,750 |
| 2023-04-05 | 87,300.00 | 88,000.00 | 87,000.00 | 87,500.00 | 8,096.85 | 8,200 |
| 2023-04-04 | 87,000.00 | 87,700.00 | 85,600.00 | 87,300.00 | 8,078.34 | 8,370 |
| 2023-04-03 | 84,300.00 | 86,500.00 | 84,300.00 | 85,900.00 | 7,948.79 | 6,990 |
| 2023-03-31 | 83,900.00 | 85,100.00 | 83,500.00 | 85,000.00 | 7,865.51 | 10,080 |
| 2023-03-30 | 84,000.00 | 85,000.00 | 83,700.00 | 84,000.00 | 7,772.98 | 8,650 |
| 2023-03-29 | 83,500.00 | 85,500.00 | 83,200.00 | 84,300.00 | 7,800.74 | 15,230 |
| 2023-03-28 | 86,000.00 | 87,000.00 | 82,100.00 | 84,300.00 | 7,800.74 | 12,920 |
| 2023-03-27 | 87,800.00 | 87,800.00 | 85,400.00 | 85,800.00 | 7,939.54 | 11,570 |
| 2023-03-24 | 86,500.00 | 87,300.00 | 86,100.00 | 87,100.00 | 8,059.84 | 8,000 |
| 2023-03-23 | 86,500.00 | 86,600.00 | 86,000.00 | 86,500.00 | 8,004.32 | 5,190 |
| 2023-03-22 | 85,300.00 | 86,400.00 | 85,200.00 | 86,000.00 | 7,958.05 | 7,250 |
| 2023-03-21 | 83,000.00 | 85,300.00 | 82,200.00 | 85,300.00 | 7,893.27 | 11,350 |
| 2023-03-20 | 82,700.00 | 84,000.00 | 82,000.00 | 82,800.00 | 7,661.94 | 14,230 |
| 2023-03-17 | 83,300.00 | 85,000.00 | 82,700.00 | 82,700.00 | 7,652.68 | 14,370 |
| 2023-03-16 | 83,400.00 | 84,900.00 | 81,700.00 | 83,000.00 | 7,680.44 | 30,860 |
| 2023-03-15 | 82,100.00 | 86,900.00 | 80,100.00 | 83,800.00 | 7,754.47 | 90,810 |
| 2023-03-14 | 82,100.00 | 83,200.00 | 80,300.00 | 82,100.00 | 7,597.16 | 21,650 |
| 2023-03-13 | 83,000.00 | 83,800.00 | 82,700.00 | 82,800.00 | 7,661.94 | 10,750 |
| 2023-03-10 | 85,400.00 | 85,500.00 | 82,200.00 | 84,000.00 | 7,772.98 | 73,000 |
| 2023-03-09 | 84,600.00 | 85,500.00 | 84,200.00 | 85,500.00 | 7,911.78 | 18,940 |
| 2023-03-08 | 85,400.00 | 85,400.00 | 84,100.00 | 84,600.00 | 7,828.50 | 6,470 |
| 2023-03-07 | 84,600.00 | 85,000.00 | 84,100.00 | 84,600.00 | 7,828.50 | 4,810 |
| 2023-03-06 | 84,300.00 | 84,900.00 | 84,200.00 | 84,600.00 | 7,828.50 | 4,320 |
| 2023-03-03 | 85,000.00 | 85,000.00 | 84,100.00 | 84,500.00 | 7,819.25 | 2,120 |
| 2023-03-02 | 85,000.00 | 85,000.00 | 84,200.00 | 84,400.00 | 7,809.99 | 3,720 |
| 2023-02-28 | 84,500.00 | 85,100.00 | 84,400.00 | 84,900.00 | 7,856.26 | 6,000 |
| 2023-02-27 | 85,400.00 | 85,400.00 | 84,400.00 | 84,900.00 | 7,856.26 | 980 |
| 2023-02-24 | 84,700.00 | 85,000.00 | 84,500.00 | 84,900.00 | 7,856.26 | 2,500 |
| 2023-02-23 | 85,700.00 | 85,700.00 | 84,500.00 | 85,000.00 | 7,865.51 | 6,250 |
| 2023-02-22 | 83,700.00 | 85,800.00 | 83,700.00 | 84,900.00 | 7,856.26 | 6,770 |
| 2023-02-21 | 84,500.00 | 85,300.00 | 84,200.00 | 84,500.00 | 7,819.25 | 9,450 |
| 2023-02-20 | 84,200.00 | 85,300.00 | 84,100.00 | 84,500.00 | 7,819.25 | 13,330 |
| 2023-02-17 | 84,500.00 | 85,600.00 | 84,200.00 | 84,200.00 | 7,791.48 | 7,060 |
| 2023-02-16 | 84,900.00 | 85,900.00 | 84,500.00 | 85,100.00 | 7,874.77 | 7,420 |
| 2023-02-15 | 85,100.00 | 85,300.00 | 84,900.00 | 84,900.00 | 7,856.26 | 2,970 |
| 2023-02-14 | 85,200.00 | 86,500.00 | 84,700.00 | 85,100.00 | 7,874.77 | 31,540 |
| 2023-02-13 | 86,400.00 | 86,400.00 | 85,000.00 | 85,200.00 | 7,884.02 | 40,930 |
| 2023-02-10 | 85,900.00 | 86,500.00 | 85,400.00 | 85,800.00 | 7,939.54 | 29,720 |
| 2023-02-09 | 86,200.00 | 86,700.00 | 85,000.00 | 85,900.00 | 7,948.79 | 83,020 |
| 2023-02-08 | 86,400.00 | 86,800.00 | 86,000.00 | 86,700.00 | 8,022.82 | 11,220 |
| 2023-02-07 | 86,700.00 | 86,800.00 | 86,600.00 | 86,600.00 | 8,013.57 | 5,420 |
| 2023-02-06 | 86,000.00 | 86,800.00 | 84,600.00 | 86,800.00 | 8,032.08 | 39,800 |
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.