Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,780.00 | 12,780.00 | 10,230.00 | 10,280.00 | 10,111.17 | 989,580 |
| 2025-07-23 | 14,100.00 | 14,100.00 | 12,700.00 | 12,780.00 | 12,570.11 | 457,107 |
| 2025-07-22 | 14,370.00 | 14,390.00 | 13,700.00 | 14,100.00 | 13,868.43 | 41,148 |
| 2025-07-21 | 14,500.00 | 14,650.00 | 13,750.00 | 13,880.00 | 13,652.04 | 55,806 |
| 2025-07-18 | 14,500.00 | 14,630.00 | 14,350.00 | 14,490.00 | 14,252.03 | 27,036 |
| 2025-07-17 | 14,990.00 | 15,090.00 | 14,570.00 | 14,630.00 | 14,389.73 | 37,279 |
| 2025-07-16 | 14,780.00 | 15,230.00 | 14,540.00 | 14,980.00 | 14,733.98 | 47,559 |
| 2025-07-15 | 15,200.00 | 15,270.00 | 14,200.00 | 15,000.00 | 14,753.65 | 61,741 |
| 2025-07-14 | 14,800.00 | 15,360.00 | 14,800.00 | 15,220.00 | 14,970.04 | 52,949 |
| 2025-07-11 | 14,700.00 | 15,100.00 | 14,560.00 | 14,760.00 | 14,517.59 | 92,596 |
| 2025-07-10 | 15,070.00 | 15,390.00 | 14,680.00 | 14,700.00 | 14,458.58 | 61,784 |
| 2025-07-09 | 13,450.00 | 15,800.00 | 13,330.00 | 15,170.00 | 14,920.86 | 435,498 |
| 2025-07-08 | 12,960.00 | 13,310.00 | 12,880.00 | 13,300.00 | 13,081.57 | 39,670 |
| 2025-07-07 | 13,000.00 | 13,500.00 | 12,340.00 | 13,060.00 | 12,845.51 | 26,872 |
| 2025-07-04 | 13,200.00 | 13,200.00 | 12,630.00 | 12,680.00 | 12,471.75 | 29,793 |
| 2025-07-03 | 12,900.00 | 13,600.00 | 12,790.00 | 13,160.00 | 12,943.87 | 33,727 |
| 2025-07-02 | 12,980.00 | 13,010.00 | 12,440.00 | 12,950.00 | 12,737.32 | 44,540 |
| 2025-07-01 | 12,410.00 | 13,380.00 | 11,570.00 | 13,110.00 | 12,894.69 | 134,309 |
| 2025-06-30 | 12,600.00 | 12,700.00 | 12,260.00 | 12,410.00 | 12,206.19 | 28,530 |
| 2025-06-27 | 12,740.00 | 13,060.00 | 12,520.00 | 12,740.00 | 12,530.77 | 47,697 |
| 2025-06-26 | 13,170.00 | 13,170.00 | 12,600.00 | 12,740.00 | 12,530.77 | 39,621 |
| 2025-06-25 | 13,100.00 | 13,640.00 | 12,950.00 | 13,190.00 | 12,973.38 | 88,292 |
| 2025-06-24 | 13,310.00 | 13,320.00 | 12,840.00 | 13,020.00 | 12,806.17 | 52,108 |
| 2025-06-23 | 14,080.00 | 14,220.00 | 12,820.00 | 13,180.00 | 12,963.54 | 110,185 |
| 2025-06-20 | 14,800.00 | 14,800.00 | 13,780.00 | 14,070.00 | 13,838.92 | 59,783 |
| 2025-06-19 | 13,020.00 | 14,425.00 | 13,020.00 | 14,390.00 | 14,153.67 | 171,272 |
| 2025-06-18 | 12,450.00 | 13,380.00 | 12,440.00 | 13,010.00 | 12,796.33 | 116,868 |
| 2025-06-17 | 12,700.00 | 12,790.00 | 12,500.00 | 12,600.00 | 12,393.07 | 50,434 |
| 2025-06-16 | 13,120.00 | 13,120.00 | 12,480.00 | 12,570.00 | 12,363.56 | 86,658 |
| 2025-06-13 | 12,970.00 | 13,300.00 | 12,810.00 | 12,980.00 | 12,766.82 | 112,022 |
| 2025-06-12 | 14,000.00 | 14,090.00 | 12,590.00 | 12,970.00 | 12,756.99 | 248,935 |
| 2025-06-11 | 13,060.00 | 13,900.00 | 12,620.00 | 13,850.00 | 13,622.54 | 133,737 |
| 2025-06-10 | 12,040.00 | 13,810.00 | 11,620.00 | 12,860.00 | 12,648.80 | 328,300 |
| 2025-06-09 | 10,340.00 | 12,600.00 | 10,270.00 | 11,570.00 | 11,379.98 | 1,683,713 |
| 2025-06-05 | 10,400.00 | 10,410.00 | 10,000.00 | 10,270.00 | 10,101.33 | 59,369 |
| 2025-06-04 | 9,740.00 | 10,400.00 | 9,740.00 | 10,300.00 | 10,130.84 | 98,588 |
| 2025-06-02 | 9,550.00 | 9,780.00 | 9,540.00 | 9,720.00 | 9,560.37 | 50,338 |
| 2025-05-30 | 9,380.00 | 9,580.00 | 9,230.00 | 9,550.00 | 9,393.16 | 63,717 |
| 2025-05-29 | 8,900.00 | 9,400.00 | 8,870.00 | 9,360.00 | 9,206.28 | 81,234 |
| 2025-05-28 | 8,850.00 | 8,970.00 | 8,630.00 | 8,910.00 | 8,763.67 | 29,204 |
| 2025-05-27 | 8,830.00 | 8,900.00 | 8,740.00 | 8,850.00 | 8,704.65 | 11,152 |
| 2025-05-26 | 8,860.00 | 8,900.00 | 8,740.00 | 8,820.00 | 8,675.15 | 14,426 |
| 2025-05-23 | 8,850.00 | 8,960.00 | 8,750.00 | 8,850.00 | 8,704.65 | 27,879 |
| 2025-05-22 | 8,850.00 | 8,900.00 | 8,620.00 | 8,850.00 | 8,704.65 | 41,927 |
| 2025-05-21 | 8,670.00 | 8,910.00 | 8,670.00 | 8,870.00 | 8,724.32 | 55,115 |
| 2025-05-20 | 8,150.00 | 8,770.00 | 8,150.00 | 8,670.00 | 8,527.61 | 60,292 |
| 2025-05-19 | 8,160.00 | 8,300.00 | 8,020.00 | 8,200.00 | 8,065.33 | 17,480 |
| 2025-05-16 | 8,290.00 | 8,480.00 | 8,090.00 | 8,200.00 | 8,065.33 | 34,566 |
| 2025-05-15 | 8,300.00 | 8,450.00 | 7,820.00 | 8,290.00 | 8,153.85 | 24,116 |
| 2025-05-14 | 8,200.00 | 8,360.00 | 8,080.00 | 8,300.00 | 8,163.69 | 19,755 |
| 2025-05-13 | 8,340.00 | 8,440.00 | 7,920.00 | 8,210.00 | 8,075.16 | 34,630 |
| 2025-05-12 | 7,420.00 | 8,740.00 | 7,420.00 | 8,340.00 | 8,203.03 | 261,443 |
| 2025-05-09 | 7,240.00 | 7,500.00 | 7,190.00 | 7,460.00 | 7,337.48 | 22,741 |
| 2025-05-08 | 7,750.00 | 7,890.00 | 7,300.00 | 7,370.00 | 7,248.96 | 46,666 |
| 2025-05-07 | 8,410.00 | 8,410.00 | 7,700.00 | 7,750.00 | 7,622.72 | 27,161 |
| 2025-05-02 | 8,490.00 | 8,610.00 | 8,000.00 | 8,410.00 | 8,271.88 | 54,622 |
| 2025-04-30 | 8,440.00 | 8,650.00 | 8,260.00 | 8,540.00 | 8,399.74 | 47,955 |
| 2025-04-29 | 7,920.00 | 8,430.00 | 7,900.00 | 8,430.00 | 8,291.55 | 87,166 |
| 2025-04-28 | 7,810.00 | 7,950.00 | 7,810.00 | 7,910.00 | 7,780.09 | 45,428 |
| 2025-04-25 | 7,830.00 | 7,980.00 | 7,800.00 | 7,850.00 | 7,721.08 | 26,534 |
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.