Shindaeyang Pa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	93,000.00	95,500.00	91,000.00	91,000.00	8,298.05	137,950
2022-02-14	93,300.00	94,800.00	92,100.00	94,400.00	8,608.08	61,140
2022-02-11	94,000.00	94,400.00	92,200.00	94,000.00	8,571.61	32,210
2022-02-10	91,800.00	94,500.00	91,000.00	94,000.00	8,571.61	64,710
2022-02-09	91,100.00	92,000.00	89,200.00	91,800.00	8,371.00	56,170
2022-02-08	91,100.00	92,000.00	90,000.00	90,900.00	8,288.93	18,590
2022-02-07	91,500.00	92,700.00	89,300.00	91,100.00	8,307.16	30,790
2022-02-04	88,000.00	92,000.00	88,000.00	91,500.00	8,343.64	82,090
2022-02-03	89,500.00	89,500.00	86,500.00	89,000.00	8,115.67	32,500
2022-01-28	84,200.00	89,100.00	84,200.00	88,000.00	8,024.48	36,750
2022-01-27	87,800.00	88,800.00	83,800.00	85,100.00	7,760.04	97,130
2022-01-26	85,500.00	88,400.00	85,400.00	87,800.00	8,006.25	36,760
2022-01-25	86,900.00	87,000.00	84,700.00	86,500.00	7,887.70	58,150
2022-01-24	86,300.00	87,400.00	85,600.00	87,000.00	7,933.30	39,450
2022-01-21	87,500.00	89,000.00	85,500.00	87,100.00	7,942.42	27,840
2022-01-20	87,000.00	89,000.00	85,600.00	87,600.00	7,988.01	48,540
2022-01-19	86,200.00	87,800.00	86,200.00	87,400.00	7,969.77	7,800
2022-01-18	89,500.00	89,500.00	86,600.00	87,000.00	7,933.30	29,090
2022-01-17	87,700.00	88,300.00	86,700.00	88,300.00	8,051.84	9,280
2022-01-14	87,500.00	90,100.00	86,500.00	87,800.00	8,006.25	49,770
2022-01-13	88,700.00	89,800.00	88,200.00	88,400.00	8,060.96	16,100
2022-01-12	89,000.00	89,800.00	88,400.00	89,500.00	8,161.27	33,020
2022-01-11	87,300.00	89,400.00	86,600.00	89,300.00	8,143.03	47,970
2022-01-10	89,400.00	89,400.00	85,400.00	88,000.00	8,024.48	14,080
2022-01-07	87,200.00	88,800.00	86,700.00	87,200.00	7,951.53	56,680
2022-01-06	89,000.00	90,000.00	86,700.00	86,900.00	7,924.18	37,920
2022-01-05	86,000.00	89,600.00	85,100.00	89,500.00	8,161.27	130,670
2022-01-04	87,500.00	87,500.00	84,500.00	86,000.00	7,842.11	65,390
2022-01-03	86,500.00	89,000.00	86,000.00	86,700.00	7,905.94	32,620
2021-12-30	84,400.00	85,700.00	82,600.00	85,700.00	7,814.75	35,300
2021-12-29	81,700.00	85,200.00	81,700.00	84,400.00	7,696.21	51,690
2021-12-28	83,500.00	85,100.00	81,900.00	81,900.00	7,354.26	114,290
2021-12-27	82,600.00	83,300.00	81,400.00	82,600.00	7,417.11	13,940
2021-12-24	80,400.00	83,700.00	80,000.00	82,700.00	7,426.09	56,500
2021-12-23	82,200.00	82,200.00	80,000.00	80,700.00	7,246.50	25,290
2021-12-22	82,400.00	82,600.00	81,400.00	82,200.00	7,381.20	4,950
2021-12-21	83,200.00	83,300.00	80,100.00	82,600.00	7,417.11	86,150
2021-12-20	81,100.00	82,800.00	80,800.00	81,000.00	7,273.44	45,490
2021-12-17	81,000.00	83,000.00	81,000.00	82,000.00	7,363.24	36,710
2021-12-16	82,000.00	82,100.00	80,800.00	81,000.00	7,273.44	27,380
2021-12-15	81,000.00	83,200.00	80,100.00	81,200.00	7,291.40	43,270
2021-12-14	79,500.00	81,000.00	79,100.00	81,000.00	7,273.44	50,450
2021-12-13	81,200.00	81,200.00	80,400.00	80,400.00	7,219.56	26,520
2021-12-10	85,000.00	85,000.00	80,400.00	80,400.00	7,219.56	126,700
2021-12-09	87,800.00	87,800.00	83,900.00	85,000.00	7,632.62	25,410
2021-12-08	85,000.00	88,000.00	85,000.00	85,400.00	7,668.54	109,040
2021-12-07	84,000.00	85,800.00	83,600.00	85,000.00	7,632.62	52,790
2021-12-06	82,100.00	84,200.00	82,000.00	84,100.00	7,551.81	38,890
2021-12-03	82,100.00	83,700.00	80,500.00	83,700.00	7,515.89	60,750
2021-12-02	76,000.00	82,400.00	76,000.00	82,300.00	7,390.18	70,410
2021-12-01	76,100.00	78,200.00	75,500.00	77,700.00	6,977.12	100,420
2021-11-30	81,800.00	81,800.00	77,200.00	78,000.00	7,004.05	59,740
2021-11-29	79,900.00	81,700.00	78,800.00	80,800.00	7,255.48	50,480
2021-11-26	83,700.00	85,300.00	81,500.00	81,500.00	7,318.34	41,230
2021-11-25	85,200.00	85,400.00	82,200.00	83,700.00	7,515.89	44,650
2021-11-24	87,000.00	87,100.00	84,400.00	85,000.00	7,632.62	35,210
2021-11-23	84,900.00	89,100.00	84,500.00	86,700.00	7,785.28	179,670
2021-11-22	80,700.00	84,400.00	80,700.00	84,000.00	7,542.83	88,430
2021-11-19	79,900.00	81,100.00	79,300.00	81,100.00	7,282.42	47,860
2021-11-18	79,000.00	81,000.00	78,000.00	80,000.00	7,183.65	60,980

← NewerPage 20 of 21 · 1,225 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.