Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,860.00 | 13,160.00 | 12,470.00 | 12,950.00 | 12,950.00 | 16,219 |
| 2026-01-19 | 12,790.00 | 12,830.00 | 12,500.00 | 12,700.00 | 12,700.00 | 11,220 |
| 2026-01-16 | 12,950.00 | 12,960.00 | 12,700.00 | 12,890.00 | 12,890.00 | 19,532 |
| 2026-01-15 | 13,380.00 | 13,380.00 | 12,720.00 | 13,090.00 | 13,090.00 | 13,302 |
| 2026-01-14 | 13,240.00 | 13,270.00 | 12,670.00 | 13,050.00 | 13,050.00 | 26,012 |
| 2026-01-13 | 12,590.00 | 13,200.00 | 12,370.00 | 12,800.00 | 12,800.00 | 22,238 |
| 2026-01-12 | 12,450.00 | 12,720.00 | 12,310.00 | 12,720.00 | 12,720.00 | 14,597 |
| 2026-01-09 | 12,700.00 | 12,700.00 | 12,230.00 | 12,450.00 | 12,450.00 | 20,323 |
| 2026-01-08 | 12,470.00 | 12,630.00 | 12,240.00 | 12,560.00 | 12,560.00 | 15,120 |
| 2026-01-07 | 12,640.00 | 12,640.00 | 12,250.00 | 12,500.00 | 12,500.00 | 13,484 |
| 2026-01-06 | 12,460.00 | 12,680.00 | 12,310.00 | 12,460.00 | 12,460.00 | 17,411 |
| 2026-01-05 | 12,730.00 | 12,830.00 | 12,410.00 | 12,460.00 | 12,460.00 | 16,495 |
| 2026-01-02 | 13,110.00 | 13,250.00 | 12,550.00 | 12,730.00 | 12,730.00 | 26,373 |
| 2025-12-30 | 13,220.00 | 13,410.00 | 13,000.00 | 13,110.00 | 13,110.00 | 11,120 |
| 2025-12-29 | 13,430.00 | 13,690.00 | 13,110.00 | 13,220.00 | 13,220.00 | 27,061 |
| 2025-12-26 | 14,100.00 | 14,280.00 | 13,000.00 | 13,700.00 | 13,475.00 | 31,730 |
| 2025-12-24 | 13,530.00 | 14,200.00 | 13,350.00 | 14,100.00 | 13,868.43 | 79,018 |
| 2025-12-23 | 13,450.00 | 13,840.00 | 13,260.00 | 13,530.00 | 13,307.79 | 24,377 |
| 2025-12-22 | 13,430.00 | 13,600.00 | 13,300.00 | 13,420.00 | 13,199.60 | 4,284 |
| 2025-12-19 | 13,040.00 | 13,680.00 | 13,040.00 | 13,430.00 | 13,209.43 | 11,975 |
| 2025-12-18 | 13,160.00 | 13,370.00 | 12,860.00 | 13,210.00 | 12,993.05 | 18,376 |
| 2025-12-17 | 13,210.00 | 13,570.00 | 12,910.00 | 13,180.00 | 12,963.54 | 25,209 |
| 2025-12-16 | 13,860.00 | 14,050.00 | 13,210.00 | 13,220.00 | 13,002.88 | 20,566 |
| 2025-12-15 | 13,840.00 | 14,080.00 | 13,830.00 | 13,950.00 | 13,720.89 | 14,065 |
| 2025-12-12 | 13,430.00 | 14,140.00 | 13,400.00 | 14,000.00 | 13,770.07 | 13,643 |
| 2025-12-11 | 14,000.00 | 14,000.00 | 13,400.00 | 13,430.00 | 13,209.43 | 24,772 |
| 2025-12-10 | 13,900.00 | 14,000.00 | 13,730.00 | 13,880.00 | 13,652.04 | 13,062 |
| 2025-12-09 | 13,900.00 | 14,100.00 | 13,760.00 | 14,000.00 | 13,770.07 | 6,543 |
| 2025-12-08 | 14,380.00 | 14,470.00 | 13,880.00 | 13,900.00 | 13,671.72 | 27,302 |
| 2025-12-05 | 14,380.00 | 14,990.00 | 14,320.00 | 14,490.00 | 14,252.03 | 32,552 |
| 2025-12-04 | 14,200.00 | 14,500.00 | 13,990.00 | 14,500.00 | 14,261.86 | 16,240 |
| 2025-12-03 | 14,020.00 | 14,260.00 | 13,970.00 | 14,260.00 | 14,025.80 | 14,653 |
| 2025-12-02 | 13,970.00 | 14,190.00 | 13,880.00 | 14,160.00 | 13,927.45 | 22,083 |
| 2025-12-01 | 14,380.00 | 14,690.00 | 13,910.00 | 13,970.00 | 13,740.57 | 24,367 |
| 2025-11-28 | 14,400.00 | 14,400.00 | 14,160.00 | 14,380.00 | 14,143.83 | 10,041 |
| 2025-11-27 | 14,590.00 | 14,660.00 | 14,050.00 | 14,470.00 | 14,232.35 | 18,636 |
| 2025-11-26 | 14,160.00 | 14,680.00 | 14,160.00 | 14,590.00 | 14,350.38 | 31,902 |
| 2025-11-25 | 13,750.00 | 14,500.00 | 13,750.00 | 14,150.00 | 13,917.61 | 38,278 |
| 2025-11-24 | 13,720.00 | 14,030.00 | 13,560.00 | 13,750.00 | 13,524.18 | 11,901 |
| 2025-11-21 | 13,770.00 | 13,950.00 | 13,420.00 | 13,760.00 | 13,534.01 | 28,505 |
| 2025-11-20 | 13,840.00 | 14,560.00 | 13,820.00 | 13,850.00 | 13,622.54 | 41,994 |
| 2025-11-19 | 13,610.00 | 14,450.00 | 13,600.00 | 13,990.00 | 13,760.24 | 39,194 |
| 2025-11-18 | 13,500.00 | 13,920.00 | 13,340.00 | 13,860.00 | 13,632.37 | 30,998 |
| 2025-11-17 | 14,140.00 | 14,140.00 | 13,350.00 | 13,500.00 | 13,278.28 | 30,934 |
| 2025-11-14 | 13,670.00 | 14,380.00 | 13,670.00 | 13,860.00 | 13,632.37 | 39,617 |
| 2025-11-13 | 13,870.00 | 14,260.00 | 13,830.00 | 13,940.00 | 13,711.06 | 33,671 |
| 2025-11-12 | 13,460.00 | 14,120.00 | 13,370.00 | 14,120.00 | 13,888.10 | 27,685 |
| 2025-11-11 | 13,630.00 | 13,770.00 | 13,270.00 | 13,460.00 | 13,238.94 | 42,462 |
| 2025-11-10 | 13,820.00 | 14,340.00 | 13,550.00 | 13,630.00 | 13,406.15 | 56,863 |
| 2025-11-07 | 14,990.00 | 14,990.00 | 13,790.00 | 14,130.00 | 13,897.94 | 79,714 |
| 2025-11-06 | 14,390.00 | 14,680.00 | 13,960.00 | 14,390.00 | 14,153.67 | 260,906 |
| 2025-11-05 | 14,220.00 | 14,400.00 | 13,420.00 | 14,390.00 | 14,153.67 | 59,909 |
| 2025-11-04 | 13,620.00 | 14,400.00 | 13,290.00 | 14,210.00 | 13,976.62 | 155,649 |
| 2025-11-03 | 12,470.00 | 13,710.00 | 12,470.00 | 13,350.00 | 13,130.75 | 1,985,810 |
| 2025-10-31 | 12,280.00 | 12,440.00 | 12,150.00 | 12,310.00 | 12,107.83 | 34,967 |
| 2025-10-30 | 12,400.00 | 12,400.00 | 12,130.00 | 12,290.00 | 12,088.16 | 20,930 |
| 2025-10-29 | 12,500.00 | 12,760.00 | 12,140.00 | 12,500.00 | 12,294.71 | 32,350 |
| 2025-10-28 | 12,230.00 | 12,560.00 | 12,130.00 | 12,500.00 | 12,294.71 | 29,955 |
| 2025-10-27 | 12,100.00 | 12,380.00 | 11,830.00 | 12,340.00 | 12,137.34 | 39,194 |
| 2025-10-24 | 12,450.00 | 12,740.00 | 12,100.00 | 12,100.00 | 11,901.28 | 38,837 |
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.