Shindaeyang Pa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	86,800.00	87,000.00	85,400.00	86,000.00	7,842.11	14,010
2022-08-08	86,300.00	87,500.00	86,300.00	86,800.00	7,915.06	3,100
2022-08-05	86,900.00	87,700.00	86,600.00	86,800.00	7,915.06	9,460
2022-08-04	87,200.00	87,200.00	86,300.00	86,900.00	7,924.18	6,250
2022-08-03	87,900.00	87,900.00	86,800.00	87,200.00	7,951.53	1,480
2022-08-02	88,400.00	88,400.00	87,200.00	87,200.00	7,951.53	41,660
2022-08-01	88,500.00	89,500.00	87,500.00	88,400.00	8,060.96	18,740
2022-07-29	88,900.00	89,000.00	87,700.00	88,400.00	8,060.96	7,570
2022-07-28	88,500.00	89,000.00	87,300.00	88,400.00	8,060.96	21,370
2022-07-27	85,900.00	87,000.00	85,500.00	86,900.00	7,924.18	11,270
2022-07-26	88,300.00	88,400.00	85,600.00	86,100.00	7,851.23	32,360
2022-07-25	87,800.00	88,400.00	87,200.00	87,800.00	8,006.25	4,840
2022-07-22	87,700.00	88,000.00	87,100.00	87,800.00	8,006.25	10,810
2022-07-21	87,700.00	88,000.00	87,200.00	87,800.00	8,006.25	3,550
2022-07-20	87,000.00	88,000.00	86,500.00	87,700.00	7,997.13	13,770
2022-07-19	86,600.00	87,100.00	86,400.00	87,000.00	7,933.30	2,540
2022-07-18	87,000.00	87,600.00	86,700.00	87,000.00	7,933.30	13,710
2022-07-15	87,700.00	87,700.00	86,700.00	87,600.00	7,988.01	5,070
2022-07-14	87,900.00	88,400.00	87,100.00	87,700.00	7,997.13	9,920
2022-07-13	87,000.00	88,000.00	86,800.00	87,900.00	8,015.37	20,830
2022-07-12	87,000.00	87,300.00	85,000.00	87,000.00	7,933.30	28,390
2022-07-11	87,100.00	87,100.00	86,400.00	87,000.00	7,933.30	2,100
2022-07-08	87,400.00	87,400.00	86,500.00	87,000.00	7,933.30	4,140
2022-07-07	86,300.00	87,300.00	86,200.00	87,000.00	7,933.30	3,640
2022-07-06	87,000.00	87,000.00	85,000.00	86,800.00	7,915.06	25,270
2022-07-05	87,200.00	87,200.00	86,600.00	86,800.00	7,915.06	2,360
2022-07-04	86,900.00	86,900.00	86,300.00	86,800.00	7,915.06	990
2022-07-01	86,900.00	87,900.00	86,000.00	86,900.00	7,924.18	4,140
2022-06-30	86,700.00	87,300.00	86,200.00	86,900.00	7,924.18	3,570
2022-06-29	87,000.00	87,500.00	85,300.00	87,200.00	7,951.53	9,730
2022-06-28	86,800.00	87,000.00	86,800.00	87,000.00	7,933.30	1,740
2022-06-27	87,200.00	87,200.00	86,200.00	87,000.00	7,933.30	7,800
2022-06-24	88,000.00	88,000.00	86,200.00	87,200.00	7,951.53	4,300
2022-06-23	87,700.00	87,700.00	85,000.00	87,200.00	7,951.53	9,200
2022-06-22	88,000.00	88,000.00	86,600.00	86,900.00	7,924.18	4,400
2022-06-21	86,800.00	88,000.00	85,000.00	86,900.00	7,924.18	57,190
2022-06-20	88,200.00	88,200.00	86,500.00	86,900.00	7,924.18	23,870
2022-06-17	87,500.00	88,900.00	84,400.00	88,100.00	8,033.60	50,810
2022-06-16	88,000.00	89,000.00	83,400.00	88,000.00	8,024.48	92,450
2022-06-15	90,100.00	90,100.00	87,100.00	88,800.00	8,097.43	19,640
2022-06-14	88,100.00	90,000.00	88,100.00	89,700.00	8,179.50	75,680
2022-06-13	88,200.00	90,200.00	88,200.00	89,800.00	8,188.62	29,320
2022-06-10	89,600.00	90,600.00	89,500.00	90,200.00	8,225.10	8,580
2022-06-09	89,700.00	90,900.00	89,700.00	90,600.00	8,261.57	13,620
2022-06-08	89,900.00	90,500.00	89,200.00	90,500.00	8,252.45	4,620
2022-06-07	89,900.00	90,500.00	88,200.00	89,900.00	8,197.74	19,250
2022-06-03	88,000.00	89,000.00	86,600.00	89,000.00	8,115.67	34,150
2022-06-02	92,300.00	93,500.00	83,100.00	88,000.00	8,024.48	250,510
2022-05-31	93,200.00	93,200.00	91,900.00	92,300.00	8,416.59	26,120
2022-05-30	92,200.00	93,300.00	91,800.00	92,600.00	8,443.95	12,830
2022-05-27	92,100.00	93,000.00	90,800.00	92,500.00	8,434.83	34,000
2022-05-26	92,400.00	92,500.00	91,500.00	91,600.00	8,352.76	12,630
2022-05-25	92,400.00	93,000.00	91,900.00	92,500.00	8,434.83	13,680
2022-05-24	92,500.00	93,100.00	92,000.00	92,400.00	8,425.71	14,140
2022-05-23	91,500.00	92,800.00	91,100.00	92,500.00	8,434.83	14,470
2022-05-20	90,900.00	92,400.00	90,900.00	92,400.00	8,425.71	10,210
2022-05-19	91,000.00	93,000.00	89,000.00	92,400.00	8,425.71	17,990
2022-05-18	90,300.00	91,500.00	89,000.00	91,000.00	8,298.05	26,540
2022-05-17	93,000.00	93,000.00	87,900.00	90,800.00	8,279.81	252,660
2022-05-16	92,900.00	93,000.00	92,100.00	93,000.00	8,480.42	4,650

← NewerPage 18 of 21 · 1,220 trading daysOlder →

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.