Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,780.00 | 5,800.00 | 5,760.00 | 5,770.00 | 5,675.24 | 9,429 |
| 2025-01-22 | 5,780.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,685.07 | 15,341 |
| 2025-01-21 | 5,720.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,675.24 | 10,870 |
| 2025-01-20 | 5,750.00 | 5,810.00 | 5,750.00 | 5,760.00 | 5,665.40 | 5,823 |
| 2025-01-17 | 5,830.00 | 5,830.00 | 5,740.00 | 5,770.00 | 5,675.24 | 10,575 |
| 2025-01-16 | 5,740.00 | 5,810.00 | 5,740.00 | 5,780.00 | 5,685.07 | 16,292 |
| 2025-01-15 | 5,720.00 | 5,780.00 | 5,720.00 | 5,740.00 | 5,645.73 | 23,015 |
| 2025-01-14 | 5,720.00 | 5,770.00 | 5,720.00 | 5,720.00 | 5,626.06 | 27,883 |
| 2025-01-13 | 5,710.00 | 5,730.00 | 5,700.00 | 5,710.00 | 5,616.22 | 22,265 |
| 2025-01-10 | 5,710.00 | 5,720.00 | 5,690.00 | 5,700.00 | 5,606.39 | 18,679 |
| 2025-01-09 | 5,690.00 | 5,710.00 | 5,660.00 | 5,710.00 | 5,616.22 | 27,160 |
| 2025-01-08 | 5,690.00 | 5,720.00 | 5,670.00 | 5,680.00 | 5,586.72 | 24,205 |
| 2025-01-07 | 5,720.00 | 5,730.00 | 5,680.00 | 5,690.00 | 5,596.55 | 29,563 |
| 2025-01-06 | 5,680.00 | 5,710.00 | 5,670.00 | 5,700.00 | 5,606.39 | 18,661 |
| 2025-01-03 | 5,710.00 | 5,900.00 | 5,610.00 | 5,670.00 | 5,576.88 | 56,446 |
| 2025-01-02 | 5,710.00 | 5,830.00 | 5,660.00 | 5,710.00 | 5,616.22 | 14,373 |
| 2024-12-30 | 5,660.00 | 5,730.00 | 5,550.00 | 5,730.00 | 5,635.89 | 28,905 |
| 2024-12-27 | 5,820.00 | 5,820.00 | 5,630.00 | 5,670.00 | 5,576.88 | 25,080 |
| 2024-12-26 | 5,850.00 | 5,920.00 | 5,790.00 | 5,830.00 | 5,537.54 | 8,210 |
| 2024-12-24 | 5,820.00 | 5,860.00 | 5,820.00 | 5,850.00 | 5,556.53 | 3,014 |
| 2024-12-23 | 5,850.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,537.54 | 12,284 |
| 2024-12-20 | 5,780.00 | 5,930.00 | 5,730.00 | 5,850.00 | 5,556.53 | 27,211 |
| 2024-12-19 | 5,880.00 | 5,930.00 | 5,740.00 | 5,780.00 | 5,490.04 | 33,345 |
| 2024-12-18 | 5,940.00 | 6,000.00 | 5,840.00 | 5,890.00 | 5,594.53 | 33,899 |
| 2024-12-17 | 5,920.00 | 6,070.00 | 5,920.00 | 5,930.00 | 5,632.52 | 23,525 |
| 2024-12-16 | 5,990.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,613.52 | 20,125 |
| 2024-12-13 | 5,980.00 | 6,050.00 | 5,860.00 | 5,980.00 | 5,680.01 | 49,369 |
| 2024-12-12 | 5,980.00 | 6,190.00 | 5,900.00 | 5,990.00 | 5,689.51 | 48,400 |
| 2024-12-11 | 5,930.00 | 6,000.00 | 5,870.00 | 5,930.00 | 5,632.52 | 34,645 |
| 2024-12-10 | 5,740.00 | 5,920.00 | 5,740.00 | 5,890.00 | 5,594.53 | 32,171 |
| 2024-12-09 | 5,540.00 | 5,970.00 | 5,540.00 | 5,740.00 | 5,452.05 | 93,735 |
| 2024-12-06 | 5,600.00 | 5,600.00 | 5,400.00 | 5,510.00 | 5,233.59 | 27,657 |
| 2024-12-05 | 5,510.00 | 5,650.00 | 5,410.00 | 5,500.00 | 5,224.09 | 39,258 |
| 2024-12-04 | 5,330.00 | 5,560.00 | 5,330.00 | 5,500.00 | 5,224.09 | 24,275 |
| 2024-12-03 | 5,380.00 | 5,600.00 | 5,380.00 | 5,520.00 | 5,243.09 | 18,513 |
| 2024-12-02 | 5,630.00 | 5,630.00 | 5,380.00 | 5,380.00 | 5,110.11 | 37,106 |
| 2024-11-29 | 5,630.00 | 5,820.00 | 5,540.00 | 5,630.00 | 5,347.57 | 3,422 |
| 2024-11-28 | 5,540.00 | 5,630.00 | 5,520.00 | 5,630.00 | 5,347.57 | 3,935 |
| 2024-11-27 | 5,600.00 | 5,620.00 | 5,540.00 | 5,540.00 | 5,262.08 | 2,761 |
| 2024-11-26 | 5,600.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,319.07 | 14,082 |
| 2024-11-25 | 5,590.00 | 5,640.00 | 5,580.00 | 5,600.00 | 5,319.07 | 11,886 |
| 2024-11-22 | 5,510.00 | 5,600.00 | 5,510.00 | 5,590.00 | 5,309.58 | 11,604 |
| 2024-11-21 | 5,750.00 | 5,780.00 | 5,550.00 | 5,550.00 | 5,271.58 | 17,658 |
| 2024-11-20 | 5,990.00 | 5,990.00 | 5,770.00 | 5,780.00 | 5,490.04 | 49,028 |
| 2024-11-19 | 5,960.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,689.51 | 43,441 |
| 2024-11-18 | 5,860.00 | 6,000.00 | 5,820.00 | 5,960.00 | 5,661.02 | 42,526 |
| 2024-11-15 | 5,810.00 | 5,900.00 | 5,810.00 | 5,860.00 | 5,566.03 | 44,609 |
| 2024-11-14 | 5,770.00 | 5,890.00 | 5,710.00 | 5,810.00 | 5,518.54 | 84,720 |
| 2024-11-13 | 6,020.00 | 6,030.00 | 5,770.00 | 5,770.00 | 5,480.55 | 79,192 |
| 2024-11-12 | 5,980.00 | 6,040.00 | 5,960.00 | 6,020.00 | 5,718.01 | 43,456 |
| 2024-11-11 | 5,940.00 | 5,980.00 | 5,860.00 | 5,980.00 | 5,680.01 | 30,319 |
| 2024-11-08 | 5,950.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,632.52 | 29,084 |
| 2024-11-07 | 5,880.00 | 5,970.00 | 5,880.00 | 5,920.00 | 5,623.02 | 55,145 |
| 2024-11-06 | 5,940.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,575.53 | 58,634 |
| 2024-11-05 | 5,850.00 | 5,980.00 | 5,850.00 | 5,930.00 | 5,632.52 | 35,603 |
| 2024-11-04 | 5,900.00 | 5,920.00 | 5,620.00 | 5,900.00 | 5,604.02 | 53,004 |
| 2024-11-01 | 5,880.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,604.02 | 31,809 |
| 2024-10-31 | 5,840.00 | 5,900.00 | 5,840.00 | 5,880.00 | 5,585.03 | 11,916 |
| 2024-10-30 | 5,910.00 | 5,910.00 | 5,740.00 | 5,870.00 | 5,575.53 | 23,880 |
| 2024-10-29 | 5,850.00 | 5,910.00 | 5,830.00 | 5,890.00 | 5,594.53 | 22,073 |
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.