Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,650.00 | 7,860.00 | 7,650.00 | 7,780.00 | 7,652.23 | 29,631 |
| 2025-04-23 | 7,550.00 | 7,830.00 | 7,540.00 | 7,640.00 | 7,514.53 | 17,843 |
| 2025-04-22 | 7,620.00 | 7,650.00 | 7,410.00 | 7,580.00 | 7,455.51 | 15,067 |
| 2025-04-21 | 7,630.00 | 7,710.00 | 7,530.00 | 7,650.00 | 7,524.36 | 11,558 |
| 2025-04-18 | 7,740.00 | 7,750.00 | 7,490.00 | 7,650.00 | 7,524.36 | 18,084 |
| 2025-04-17 | 7,400.00 | 7,710.00 | 7,320.00 | 7,630.00 | 7,504.69 | 19,815 |
| 2025-04-16 | 7,840.00 | 8,020.00 | 7,330.00 | 7,460.00 | 7,337.48 | 57,926 |
| 2025-04-15 | 7,360.00 | 7,800.00 | 7,290.00 | 7,790.00 | 7,662.06 | 64,148 |
| 2025-04-14 | 7,190.00 | 7,500.00 | 7,110.00 | 7,280.00 | 7,160.44 | 36,325 |
| 2025-04-11 | 7,010.00 | 7,250.00 | 6,990.00 | 7,180.00 | 7,062.08 | 36,046 |
| 2025-04-10 | 7,030.00 | 7,070.00 | 6,990.00 | 7,050.00 | 6,934.22 | 9,026 |
| 2025-04-09 | 7,170.00 | 7,170.00 | 6,910.00 | 7,030.00 | 6,914.54 | 32,345 |
| 2025-04-08 | 7,040.00 | 7,210.00 | 6,910.00 | 7,160.00 | 7,042.41 | 24,859 |
| 2025-04-07 | 7,170.00 | 7,170.00 | 6,810.00 | 7,020.00 | 6,904.71 | 48,102 |
| 2025-04-04 | 7,030.00 | 7,180.00 | 6,970.00 | 7,180.00 | 7,062.08 | 13,681 |
| 2025-04-03 | 6,990.00 | 7,040.00 | 6,880.00 | 7,040.00 | 6,924.38 | 15,992 |
| 2025-04-02 | 6,900.00 | 7,160.00 | 6,890.00 | 7,010.00 | 6,894.87 | 32,957 |
| 2025-04-01 | 6,950.00 | 6,950.00 | 6,800.00 | 6,880.00 | 6,767.01 | 13,670 |
| 2025-03-31 | 6,830.00 | 7,240.00 | 6,750.00 | 6,900.00 | 6,786.68 | 42,019 |
| 2025-03-28 | 7,000.00 | 7,000.00 | 6,670.00 | 6,940.00 | 6,826.02 | 11,884 |
| 2025-03-27 | 6,810.00 | 6,870.00 | 6,780.00 | 6,800.00 | 6,688.32 | 10,904 |
| 2025-03-26 | 7,000.00 | 7,010.00 | 6,360.00 | 6,840.00 | 6,727.66 | 22,152 |
| 2025-03-25 | 6,930.00 | 7,110.00 | 6,830.00 | 6,970.00 | 6,855.53 | 30,287 |
| 2025-03-24 | 6,850.00 | 6,940.00 | 6,830.00 | 6,930.00 | 6,816.19 | 13,552 |
| 2025-03-21 | 7,090.00 | 7,090.00 | 6,850.00 | 6,850.00 | 6,737.50 | 52,308 |
| 2025-03-20 | 6,620.00 | 7,250.00 | 6,580.00 | 7,150.00 | 7,032.57 | 162,921 |
| 2025-03-19 | 6,460.00 | 6,580.00 | 6,450.00 | 6,580.00 | 6,471.93 | 28,433 |
| 2025-03-18 | 6,580.00 | 6,580.00 | 6,470.00 | 6,470.00 | 6,363.74 | 48,363 |
| 2025-03-17 | 6,570.00 | 6,770.00 | 6,500.00 | 6,580.00 | 6,471.93 | 41,671 |
| 2025-03-14 | 6,210.00 | 6,570.00 | 6,210.00 | 6,570.00 | 6,462.10 | 50,111 |
| 2025-03-13 | 6,190.00 | 6,320.00 | 6,180.00 | 6,270.00 | 6,167.03 | 35,662 |
| 2025-03-12 | 6,210.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,078.50 | 18,228 |
| 2025-03-11 | 6,110.00 | 6,230.00 | 6,050.00 | 6,220.00 | 6,117.85 | 27,636 |
| 2025-03-10 | 6,140.00 | 6,190.00 | 6,090.00 | 6,150.00 | 6,049.00 | 11,510 |
| 2025-03-07 | 6,140.00 | 6,160.00 | 6,100.00 | 6,130.00 | 6,029.32 | 11,847 |
| 2025-03-06 | 6,100.00 | 6,150.00 | 6,080.00 | 6,150.00 | 6,049.00 | 16,472 |
| 2025-03-05 | 5,990.00 | 6,110.00 | 5,990.00 | 6,110.00 | 6,009.65 | 44,931 |
| 2025-03-04 | 6,000.00 | 6,050.00 | 5,980.00 | 5,990.00 | 5,891.62 | 22,733 |
| 2025-02-28 | 6,010.00 | 6,080.00 | 5,990.00 | 6,010.00 | 5,911.30 | 27,710 |
| 2025-02-27 | 5,990.00 | 6,020.00 | 5,990.00 | 6,000.00 | 5,901.46 | 19,669 |
| 2025-02-26 | 6,000.00 | 6,050.00 | 5,970.00 | 6,000.00 | 5,901.46 | 37,214 |
| 2025-02-25 | 6,070.00 | 6,090.00 | 5,990.00 | 5,990.00 | 5,891.62 | 10,016 |
| 2025-02-24 | 6,030.00 | 6,060.00 | 6,000.00 | 6,060.00 | 5,960.47 | 9,759 |
| 2025-02-21 | 6,030.00 | 6,050.00 | 6,000.00 | 6,030.00 | 5,930.97 | 22,431 |
| 2025-02-20 | 6,000.00 | 6,030.00 | 5,950.00 | 6,020.00 | 5,921.13 | 14,778 |
| 2025-02-19 | 5,940.00 | 5,990.00 | 5,930.00 | 5,980.00 | 5,881.79 | 38,283 |
| 2025-02-18 | 5,950.00 | 6,000.00 | 5,850.00 | 5,930.00 | 5,832.61 | 26,879 |
| 2025-02-17 | 5,950.00 | 5,970.00 | 5,930.00 | 5,930.00 | 5,832.61 | 21,491 |
| 2025-02-14 | 5,960.00 | 6,000.00 | 5,930.00 | 5,950.00 | 5,852.28 | 28,028 |
| 2025-02-13 | 5,950.00 | 5,990.00 | 5,930.00 | 5,950.00 | 5,852.28 | 20,050 |
| 2025-02-12 | 5,940.00 | 5,960.00 | 5,910.00 | 5,940.00 | 5,842.45 | 14,374 |
| 2025-02-11 | 6,040.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,832.61 | 3,405 |
| 2025-02-10 | 5,920.00 | 5,970.00 | 5,910.00 | 5,960.00 | 5,862.12 | 16,935 |
| 2025-02-07 | 5,910.00 | 5,960.00 | 5,880.00 | 5,930.00 | 5,832.61 | 27,470 |
| 2025-02-06 | 5,870.00 | 6,030.00 | 5,870.00 | 5,920.00 | 5,822.77 | 47,017 |
| 2025-02-05 | 5,790.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,773.59 | 19,341 |
| 2025-02-04 | 5,770.00 | 5,830.00 | 5,770.00 | 5,800.00 | 5,704.74 | 8,583 |
| 2025-02-03 | 5,770.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,675.24 | 29,206 |
| 2025-01-31 | 5,820.00 | 5,860.00 | 5,770.00 | 5,780.00 | 5,685.07 | 22,469 |
| 2025-01-24 | 5,790.00 | 5,850.00 | 5,760.00 | 5,810.00 | 5,714.58 | 29,226 |
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.