Shindaeyang Pa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,860.00 | 5,880.00 | 5,710.00 | 5,850.00 | 5,556.53 | 75,231 |
| 2024-10-25 | 5,940.00 | 5,950.00 | 5,790.00 | 5,850.00 | 5,556.53 | 19,669 |
| 2024-10-24 | 5,770.00 | 5,950.00 | 5,730.00 | 5,940.00 | 5,642.02 | 60,758 |
| 2024-10-23 | 5,730.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,490.04 | 14,310 |
| 2024-10-22 | 5,750.00 | 5,760.00 | 5,690.00 | 5,720.00 | 5,433.05 | 11,149 |
| 2024-10-21 | 5,730.00 | 5,760.00 | 5,700.00 | 5,750.00 | 5,461.55 | 5,098 |
| 2024-10-18 | 5,720.00 | 5,760.00 | 5,680.00 | 5,730.00 | 5,442.55 | 13,111 |
| 2024-10-17 | 5,670.00 | 5,760.00 | 5,640.00 | 5,720.00 | 5,433.05 | 8,122 |
| 2024-10-16 | 5,680.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,385.56 | 40,955 |
| 2024-10-15 | 5,690.00 | 5,740.00 | 5,680.00 | 5,680.00 | 5,395.06 | 20,700 |
| 2024-10-14 | 5,730.00 | 5,790.00 | 5,680.00 | 5,680.00 | 5,395.06 | 24,234 |
| 2024-10-11 | 5,730.00 | 5,780.00 | 5,720.00 | 5,720.00 | 5,433.05 | 5,822 |
| 2024-10-10 | 5,720.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,414.06 | 10,219 |
| 2024-10-08 | 5,650.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,423.56 | 15,826 |
| 2024-10-07 | 5,610.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,366.57 | 10,100 |
| 2024-10-04 | 5,550.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,328.57 | 14,645 |
| 2024-10-02 | 5,600.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,319.07 | 17,349 |
| 2024-09-30 | 5,730.00 | 5,750.00 | 5,600.00 | 5,610.00 | 5,328.57 | 24,951 |
| 2024-09-27 | 5,760.00 | 5,760.00 | 5,710.00 | 5,730.00 | 5,442.55 | 6,785 |
| 2024-09-26 | 5,650.00 | 5,730.00 | 5,650.00 | 5,730.00 | 5,442.55 | 37,832 |
| 2024-09-25 | 5,660.00 | 5,670.00 | 5,620.00 | 5,660.00 | 5,376.06 | 17,086 |
| 2024-09-24 | 5,680.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,376.06 | 26,347 |
| 2024-09-23 | 5,670.00 | 5,680.00 | 5,650.00 | 5,670.00 | 5,385.56 | 2,529 |
| 2024-09-20 | 5,650.00 | 5,700.00 | 5,630.00 | 5,680.00 | 5,395.06 | 2,106 |
| 2024-09-19 | 5,680.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,366.57 | 3,755 |
| 2024-09-13 | 5,630.00 | 5,660.00 | 5,600.00 | 5,660.00 | 5,376.06 | 5,517 |
| 2024-09-12 | 5,620.00 | 5,640.00 | 5,590.00 | 5,600.00 | 5,319.07 | 5,025 |
| 2024-09-11 | 5,620.00 | 5,640.00 | 5,590.00 | 5,610.00 | 5,328.57 | 12,547 |
| 2024-09-10 | 5,580.00 | 5,620.00 | 5,580.00 | 5,610.00 | 5,328.57 | 36,037 |
| 2024-09-09 | 5,580.00 | 5,590.00 | 5,480.00 | 5,580.00 | 5,300.08 | 50,705 |
| 2024-09-06 | 5,600.00 | 5,600.00 | 5,450.00 | 5,490.00 | 5,214.59 | 66,352 |
| 2024-09-05 | 5,590.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,309.58 | 44,917 |
| 2024-09-04 | 5,580.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,309.58 | 31,616 |
| 2024-09-03 | 5,620.00 | 5,630.00 | 5,590.00 | 5,590.00 | 5,309.58 | 11,659 |
| 2024-09-02 | 5,650.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,347.57 | 30,455 |
| 2024-08-30 | 5,640.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,366.57 | 8,947 |
| 2024-08-29 | 5,670.00 | 5,670.00 | 5,580.00 | 5,650.00 | 5,366.57 | 9,099 |
| 2024-08-28 | 5,600.00 | 5,670.00 | 5,600.00 | 5,600.00 | 5,319.07 | 8,254 |
| 2024-08-27 | 5,610.00 | 5,670.00 | 5,590.00 | 5,600.00 | 5,319.07 | 4,941 |
| 2024-08-26 | 5,630.00 | 5,640.00 | 5,610.00 | 5,620.00 | 5,338.07 | 11,739 |
| 2024-08-23 | 5,650.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,357.07 | 4,041 |
| 2024-08-22 | 5,620.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,376.06 | 14,879 |
| 2024-08-21 | 5,620.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,319.07 | 38,014 |
| 2024-08-20 | 5,600.00 | 5,650.00 | 5,600.00 | 5,620.00 | 5,338.07 | 5,251 |
| 2024-08-19 | 5,620.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,319.07 | 11,717 |
| 2024-08-16 | 5,700.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,328.57 | 27,879 |
| 2024-08-14 | 5,720.00 | 5,770.00 | 5,670.00 | 5,740.00 | 5,452.05 | 4,168 |
| 2024-08-13 | 5,650.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,433.05 | 9,516 |
| 2024-08-12 | 5,650.00 | 5,750.00 | 5,580.00 | 5,650.00 | 5,366.57 | 33,717 |
| 2024-08-09 | 5,560.00 | 5,690.00 | 5,540.00 | 5,690.00 | 5,404.56 | 21,528 |
| 2024-08-08 | 5,550.00 | 5,640.00 | 5,420.00 | 5,590.00 | 5,309.58 | 27,839 |
| 2024-08-07 | 5,340.00 | 5,800.00 | 5,260.00 | 5,480.00 | 5,205.09 | 190,406 |
| 2024-08-06 | 4,920.00 | 5,190.00 | 4,920.00 | 5,080.00 | 4,825.16 | 71,205 |
| 2024-08-05 | 5,330.00 | 5,330.00 | 4,800.00 | 4,915.00 | 4,668.44 | 61,124 |
| 2024-08-02 | 5,530.00 | 5,530.00 | 5,250.00 | 5,350.00 | 5,081.62 | 26,141 |
| 2024-08-01 | 5,470.00 | 5,570.00 | 5,420.00 | 5,530.00 | 5,252.59 | 31,285 |
| 2024-07-31 | 5,470.00 | 5,480.00 | 5,390.00 | 5,470.00 | 5,195.60 | 16,312 |
| 2024-07-30 | 5,570.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,195.60 | 17,989 |
| 2024-07-29 | 5,600.00 | 5,610.00 | 5,550.00 | 5,570.00 | 5,290.58 | 28,212 |
| 2024-07-26 | 5,540.00 | 5,590.00 | 5,530.00 | 5,580.00 | 5,300.08 | 2,603 |
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.