Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 93,000.00 | 93,200.00 | 92,100.00 | 92,900.00 | 8,471.30 | 15,700 |
| 2022-05-12 | 94,200.00 | 94,400.00 | 92,200.00 | 93,000.00 | 8,480.42 | 23,630 |
| 2022-05-11 | 94,500.00 | 94,500.00 | 93,400.00 | 94,200.00 | 8,589.85 | 7,210 |
| 2022-05-10 | 93,900.00 | 94,100.00 | 92,300.00 | 94,100.00 | 8,580.73 | 11,390 |
| 2022-05-09 | 93,400.00 | 94,100.00 | 91,000.00 | 94,100.00 | 8,580.73 | 45,570 |
| 2022-05-06 | 93,900.00 | 94,000.00 | 92,000.00 | 94,000.00 | 8,571.61 | 23,580 |
| 2022-05-04 | 94,400.00 | 94,400.00 | 92,600.00 | 93,900.00 | 8,562.49 | 37,730 |
| 2022-05-03 | 94,400.00 | 94,700.00 | 93,100.00 | 94,000.00 | 8,571.61 | 8,710 |
| 2022-05-02 | 93,600.00 | 94,100.00 | 92,700.00 | 93,100.00 | 8,489.54 | 6,150 |
| 2022-04-29 | 94,500.00 | 94,700.00 | 92,200.00 | 93,600.00 | 8,535.13 | 27,050 |
| 2022-04-28 | 93,500.00 | 94,100.00 | 92,000.00 | 94,100.00 | 8,580.73 | 21,760 |
| 2022-04-27 | 93,200.00 | 93,500.00 | 91,000.00 | 93,000.00 | 8,480.42 | 17,490 |
| 2022-04-26 | 92,600.00 | 94,800.00 | 92,600.00 | 93,200.00 | 8,498.66 | 6,740 |
| 2022-04-25 | 93,700.00 | 94,100.00 | 92,500.00 | 92,600.00 | 8,443.95 | 11,430 |
| 2022-04-22 | 94,500.00 | 95,500.00 | 92,500.00 | 94,100.00 | 8,580.73 | 30,300 |
| 2022-04-21 | 96,300.00 | 97,100.00 | 94,400.00 | 94,500.00 | 8,617.20 | 41,720 |
| 2022-04-20 | 97,200.00 | 97,200.00 | 95,900.00 | 96,800.00 | 8,826.93 | 15,630 |
| 2022-04-19 | 95,200.00 | 97,400.00 | 95,200.00 | 97,200.00 | 8,863.41 | 19,180 |
| 2022-04-18 | 95,800.00 | 95,800.00 | 94,100.00 | 95,200.00 | 8,681.03 | 12,660 |
| 2022-04-15 | 99,400.00 | 99,400.00 | 95,200.00 | 95,300.00 | 8,690.15 | 32,510 |
| 2022-04-14 | 97,400.00 | 98,000.00 | 95,900.00 | 97,000.00 | 8,845.17 | 20,230 |
| 2022-04-13 | 94,900.00 | 98,400.00 | 94,900.00 | 97,400.00 | 8,881.64 | 19,380 |
| 2022-04-12 | 95,000.00 | 95,000.00 | 93,800.00 | 94,500.00 | 8,617.20 | 14,190 |
| 2022-04-11 | 94,700.00 | 95,200.00 | 93,900.00 | 94,700.00 | 8,635.44 | 30,730 |
| 2022-04-08 | 96,800.00 | 97,500.00 | 95,000.00 | 95,000.00 | 8,662.80 | 32,330 |
| 2022-04-07 | 97,200.00 | 98,100.00 | 95,500.00 | 97,200.00 | 8,863.41 | 40,610 |
| 2022-04-06 | 97,800.00 | 97,800.00 | 96,500.00 | 97,500.00 | 8,890.76 | 14,720 |
| 2022-04-05 | 97,800.00 | 97,900.00 | 96,200.00 | 97,900.00 | 8,927.24 | 40,500 |
| 2022-04-04 | 97,400.00 | 98,000.00 | 96,000.00 | 97,900.00 | 8,927.24 | 24,860 |
| 2022-04-01 | 97,000.00 | 97,500.00 | 96,000.00 | 97,400.00 | 8,881.64 | 24,600 |
| 2022-03-31 | 96,000.00 | 97,000.00 | 95,300.00 | 97,000.00 | 8,845.17 | 19,710 |
| 2022-03-30 | 96,200.00 | 96,400.00 | 95,400.00 | 96,000.00 | 8,753.98 | 12,740 |
| 2022-03-29 | 96,300.00 | 96,500.00 | 95,300.00 | 96,200.00 | 8,772.22 | 4,770 |
| 2022-03-28 | 95,000.00 | 96,300.00 | 94,600.00 | 96,200.00 | 8,772.22 | 20,470 |
| 2022-03-25 | 95,800.00 | 96,700.00 | 95,600.00 | 96,200.00 | 8,772.22 | 9,210 |
| 2022-03-24 | 96,100.00 | 96,400.00 | 95,300.00 | 96,200.00 | 8,772.22 | 6,610 |
| 2022-03-23 | 96,300.00 | 96,700.00 | 95,200.00 | 96,100.00 | 8,763.10 | 8,330 |
| 2022-03-22 | 96,000.00 | 97,200.00 | 95,600.00 | 95,600.00 | 8,717.51 | 19,980 |
| 2022-03-21 | 97,400.00 | 97,400.00 | 94,800.00 | 96,000.00 | 8,753.98 | 22,940 |
| 2022-03-18 | 95,700.00 | 96,000.00 | 95,000.00 | 96,000.00 | 8,753.98 | 10,250 |
| 2022-03-17 | 95,300.00 | 96,300.00 | 94,600.00 | 95,700.00 | 8,726.63 | 23,250 |
| 2022-03-16 | 96,000.00 | 96,000.00 | 93,100.00 | 96,000.00 | 8,753.98 | 20,350 |
| 2022-03-15 | 95,000.00 | 95,500.00 | 92,800.00 | 94,400.00 | 8,608.08 | 25,810 |
| 2022-03-14 | 96,000.00 | 96,700.00 | 95,000.00 | 95,000.00 | 8,662.80 | 29,140 |
| 2022-03-11 | 95,800.00 | 96,300.00 | 95,000.00 | 96,100.00 | 8,763.10 | 19,240 |
| 2022-03-10 | 95,000.00 | 96,000.00 | 94,500.00 | 95,700.00 | 8,726.63 | 10,320 |
| 2022-03-08 | 94,800.00 | 96,100.00 | 93,300.00 | 95,500.00 | 8,708.39 | 54,220 |
| 2022-03-07 | 97,700.00 | 102,500.00 | 93,800.00 | 95,200.00 | 8,681.03 | 148,640 |
| 2022-03-04 | 95,600.00 | 97,000.00 | 94,400.00 | 95,200.00 | 8,681.03 | 24,000 |
| 2022-03-03 | 94,800.00 | 95,900.00 | 93,900.00 | 95,600.00 | 8,717.51 | 42,560 |
| 2022-03-02 | 94,000.00 | 94,500.00 | 92,500.00 | 94,400.00 | 8,608.08 | 44,850 |
| 2022-02-28 | 93,000.00 | 93,300.00 | 91,600.00 | 93,100.00 | 8,489.54 | 23,100 |
| 2022-02-25 | 91,800.00 | 93,200.00 | 89,900.00 | 93,000.00 | 8,480.42 | 43,070 |
| 2022-02-24 | 91,400.00 | 91,400.00 | 89,600.00 | 90,700.00 | 8,270.69 | 26,630 |
| 2022-02-23 | 90,000.00 | 91,700.00 | 88,500.00 | 91,600.00 | 8,352.76 | 56,400 |
| 2022-02-22 | 90,200.00 | 91,000.00 | 89,300.00 | 90,500.00 | 8,252.45 | 31,340 |
| 2022-02-21 | 91,200.00 | 91,300.00 | 89,800.00 | 90,700.00 | 8,270.69 | 29,680 |
| 2022-02-18 | 91,000.00 | 91,300.00 | 89,900.00 | 91,300.00 | 8,325.40 | 62,300 |
| 2022-02-17 | 92,300.00 | 92,300.00 | 89,700.00 | 91,000.00 | 8,298.05 | 52,710 |
| 2022-02-16 | 91,000.00 | 92,500.00 | 90,100.00 | 91,900.00 | 8,380.11 | 37,260 |
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.