Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12,450.00 | 12,740.00 | 12,100.00 | 12,100.00 | 11,901.28 | 38,837 |
| 2025-10-23 | 12,010.00 | 12,740.00 | 11,740.00 | 12,490.00 | 12,284.87 | 83,262 |
| 2025-10-22 | 11,380.00 | 12,150.00 | 11,370.00 | 12,050.00 | 11,852.10 | 99,441 |
| 2025-10-21 | 11,110.00 | 11,430.00 | 10,940.00 | 11,370.00 | 11,183.27 | 42,928 |
| 2025-10-20 | 11,290.00 | 11,290.00 | 10,710.00 | 11,110.00 | 10,927.54 | 51,984 |
| 2025-10-17 | 11,860.00 | 11,860.00 | 11,060.00 | 11,190.00 | 11,006.22 | 77,895 |
| 2025-10-16 | 12,150.00 | 12,150.00 | 11,550.00 | 11,890.00 | 11,694.73 | 26,468 |
| 2025-10-15 | 11,430.00 | 11,980.00 | 11,320.00 | 11,980.00 | 11,783.25 | 28,295 |
| 2025-10-14 | 11,200.00 | 11,680.00 | 11,200.00 | 11,440.00 | 11,252.12 | 51,479 |
| 2025-10-13 | 11,050.00 | 11,420.00 | 10,810.00 | 11,270.00 | 11,084.91 | 27,832 |
| 2025-10-10 | 11,060.00 | 11,400.00 | 10,860.00 | 11,140.00 | 10,957.04 | 40,876 |
| 2025-10-02 | 11,320.00 | 11,580.00 | 10,990.00 | 11,060.00 | 10,878.36 | 48,091 |
| 2025-10-01 | 11,100.00 | 11,240.00 | 11,070.00 | 11,150.00 | 10,966.88 | 16,919 |
| 2025-09-30 | 11,040.00 | 11,190.00 | 10,970.00 | 11,090.00 | 10,907.87 | 16,891 |
| 2025-09-29 | 10,820.00 | 11,300.00 | 10,820.00 | 11,130.00 | 10,947.21 | 20,896 |
| 2025-09-26 | 10,860.00 | 10,940.00 | 10,550.00 | 10,820.00 | 10,642.30 | 48,583 |
| 2025-09-25 | 11,240.00 | 11,240.00 | 10,870.00 | 10,870.00 | 10,691.48 | 22,877 |
| 2025-09-24 | 11,000.00 | 11,220.00 | 10,940.00 | 11,030.00 | 10,848.85 | 24,476 |
| 2025-09-23 | 11,200.00 | 11,240.00 | 10,810.00 | 11,050.00 | 10,868.52 | 25,115 |
| 2025-09-22 | 11,110.00 | 11,410.00 | 11,100.00 | 11,150.00 | 10,966.88 | 11,376 |
| 2025-09-19 | 11,400.00 | 11,410.00 | 11,110.00 | 11,110.00 | 10,927.54 | 21,146 |
| 2025-09-18 | 11,490.00 | 11,540.00 | 11,190.00 | 11,450.00 | 11,261.95 | 24,758 |
| 2025-09-17 | 11,350.00 | 11,650.00 | 11,310.00 | 11,490.00 | 11,301.30 | 14,351 |
| 2025-09-16 | 11,490.00 | 11,830.00 | 11,300.00 | 11,350.00 | 11,163.59 | 14,657 |
| 2025-09-15 | 11,410.00 | 11,640.00 | 11,410.00 | 11,490.00 | 11,301.30 | 11,549 |
| 2025-09-12 | 11,520.00 | 11,670.00 | 11,310.00 | 11,500.00 | 11,311.13 | 17,999 |
| 2025-09-11 | 11,240.00 | 11,570.00 | 11,240.00 | 11,450.00 | 11,261.95 | 18,063 |
| 2025-09-10 | 11,470.00 | 11,610.00 | 11,210.00 | 11,230.00 | 11,045.57 | 42,789 |
| 2025-09-09 | 11,250.00 | 11,330.00 | 10,900.00 | 11,260.00 | 11,075.07 | 21,646 |
| 2025-09-08 | 10,790.00 | 11,060.00 | 10,780.00 | 10,980.00 | 10,799.67 | 35,173 |
| 2025-09-05 | 10,790.00 | 10,790.00 | 10,650.00 | 10,790.00 | 10,612.79 | 8,527 |
| 2025-09-04 | 10,770.00 | 10,900.00 | 10,600.00 | 10,790.00 | 10,612.79 | 19,877 |
| 2025-09-03 | 10,310.00 | 10,890.00 | 10,300.00 | 10,780.00 | 10,602.96 | 32,094 |
| 2025-09-02 | 10,700.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,229.20 | 25,692 |
| 2025-09-01 | 10,350.00 | 10,730.00 | 10,340.00 | 10,700.00 | 10,524.27 | 13,792 |
| 2025-08-29 | 10,600.00 | 10,810.00 | 10,340.00 | 10,350.00 | 10,180.02 | 26,467 |
| 2025-08-28 | 10,260.00 | 10,810.00 | 10,120.00 | 10,660.00 | 10,484.93 | 58,363 |
| 2025-08-27 | 10,380.00 | 10,530.00 | 10,160.00 | 10,340.00 | 10,170.18 | 20,494 |
| 2025-08-26 | 10,210.00 | 10,370.00 | 10,100.00 | 10,290.00 | 10,121.00 | 17,885 |
| 2025-08-25 | 10,230.00 | 10,430.00 | 10,120.00 | 10,340.00 | 10,170.18 | 23,876 |
| 2025-08-22 | 10,100.00 | 10,730.00 | 10,070.00 | 10,330.00 | 10,160.35 | 64,483 |
| 2025-08-21 | 9,650.00 | 10,060.00 | 9,650.00 | 9,980.00 | 9,816.09 | 34,485 |
| 2025-08-20 | 9,870.00 | 9,900.00 | 9,490.00 | 9,760.00 | 9,599.71 | 41,643 |
| 2025-08-19 | 10,000.00 | 10,000.00 | 9,610.00 | 9,870.00 | 9,707.90 | 31,432 |
| 2025-08-18 | 10,120.00 | 10,300.00 | 9,800.00 | 9,860.00 | 9,698.07 | 36,456 |
| 2025-08-14 | 10,310.00 | 10,350.00 | 10,100.00 | 10,110.00 | 9,943.96 | 27,794 |
| 2025-08-13 | 10,440.00 | 10,480.00 | 10,230.00 | 10,340.00 | 10,170.18 | 33,955 |
| 2025-08-12 | 10,450.00 | 10,940.00 | 10,450.00 | 10,450.00 | 10,278.38 | 46,026 |
| 2025-08-11 | 10,420.00 | 10,570.00 | 10,300.00 | 10,500.00 | 10,327.55 | 38,249 |
| 2025-08-08 | 10,510.00 | 10,610.00 | 10,300.00 | 10,490.00 | 10,317.72 | 17,547 |
| 2025-08-07 | 10,370.00 | 10,630.00 | 10,350.00 | 10,510.00 | 10,337.39 | 31,613 |
| 2025-08-06 | 10,510.00 | 10,750.00 | 10,240.00 | 10,420.00 | 10,248.87 | 53,192 |
| 2025-08-05 | 10,840.00 | 10,940.00 | 10,575.00 | 10,620.00 | 10,445.58 | 38,031 |
| 2025-08-04 | 10,330.00 | 11,180.00 | 10,330.00 | 10,850.00 | 10,671.81 | 58,437 |
| 2025-08-01 | 10,920.00 | 10,980.00 | 10,320.00 | 10,330.00 | 10,160.35 | 64,344 |
| 2025-07-31 | 10,590.00 | 11,240.00 | 10,510.00 | 10,900.00 | 10,720.99 | 131,531 |
| 2025-07-30 | 10,410.00 | 10,740.00 | 10,160.00 | 10,490.00 | 10,317.72 | 68,009 |
| 2025-07-29 | 10,200.00 | 10,500.00 | 10,130.00 | 10,400.00 | 10,229.20 | 72,953 |
| 2025-07-28 | 10,500.00 | 10,500.00 | 10,070.00 | 10,170.00 | 10,002.97 | 88,264 |
| 2025-07-25 | 10,360.00 | 10,540.00 | 10,250.00 | 10,400.00 | 10,229.20 | 135,072 |
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.