See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.14▲ 1.02%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,645.002,670.002,630.002,665.002,551.6069,644
2024-07-252,635.002,670.002,600.002,660.002,546.81108,924
2024-07-242,670.002,705.002,650.002,690.002,575.5427,885
2024-07-232,675.002,700.002,630.002,675.002,561.1775,955
2024-07-222,745.002,750.002,640.002,675.002,561.17186,585
2024-07-192,700.002,750.002,700.002,745.002,628.2059,328
2024-07-182,775.002,775.002,700.002,725.002,609.05116,358
2024-07-172,790.002,820.002,770.002,780.002,661.7164,587
2024-07-162,800.002,815.002,775.002,790.002,671.2848,503
2024-07-152,785.002,885.002,780.002,815.002,695.2282,790
2024-07-122,760.002,795.002,755.002,795.002,676.0763,333
2024-07-112,785.002,840.002,775.002,780.002,661.71135,943
2024-07-102,820.002,840.002,775.002,780.002,661.71110,877
2024-07-092,850.002,855.002,795.002,820.002,700.00102,113
2024-07-082,750.002,820.002,740.002,820.002,700.00119,946
2024-07-052,800.002,830.002,735.002,740.002,623.41241,643
2024-07-042,825.002,915.002,775.002,805.002,685.64251,785
2024-07-032,990.003,275.002,805.002,805.002,685.642,419,012
2024-07-022,965.002,980.002,885.002,970.002,843.62116,590
2024-07-012,945.003,000.002,925.002,930.002,805.32132,099
2024-06-282,930.002,975.002,920.002,970.002,843.6260,854
2024-06-272,930.002,965.002,905.002,925.002,800.5492,957
2024-06-262,940.002,995.002,925.002,960.002,834.0579,704
2024-06-252,895.002,965.002,875.002,960.002,834.0577,223
2024-06-242,910.003,000.002,875.002,920.002,795.7594,632
2024-06-212,965.002,985.002,865.002,910.002,786.17146,017
2024-06-202,950.002,975.002,920.002,975.002,848.4167,694
2024-06-193,030.003,035.002,960.002,960.002,834.05169,838
2024-06-183,050.003,085.003,010.003,035.002,905.8694,970
2024-06-172,960.003,060.002,920.003,055.002,925.00200,387
2024-06-143,060.003,060.002,975.002,975.002,848.41141,537
2024-06-133,045.003,085.003,035.003,055.002,925.0087,927
2024-06-123,020.003,070.002,985.003,025.002,896.2888,388
2024-06-113,050.003,055.002,980.003,000.002,872.34154,608
2024-06-103,020.003,060.002,970.003,050.002,920.22133,113
2024-06-073,020.003,055.003,000.003,020.002,891.49130,717
2024-06-053,055.003,065.002,970.003,050.002,920.22175,734
2024-06-043,130.003,130.003,040.003,075.002,944.15176,148
2024-06-033,060.003,130.003,040.003,130.002,996.81144,669
2024-05-313,050.003,125.003,010.003,060.002,929.79180,330
2024-05-303,040.003,075.003,010.003,055.002,925.00157,680
2024-05-293,105.003,135.003,050.003,065.002,934.58247,096
2024-05-283,135.003,215.003,090.003,115.002,982.45345,841
2024-05-273,350.003,355.003,110.003,160.003,025.54724,968
2024-05-243,430.003,480.003,350.003,355.003,212.24461,424
2024-05-233,535.003,545.003,430.003,485.003,336.71787,928
2024-05-223,370.003,720.003,300.003,630.003,475.543,841,156
2024-05-213,470.003,595.003,350.003,370.003,226.60785,233
2024-05-203,325.003,620.003,295.003,470.003,322.352,357,689
2024-05-173,365.003,365.003,225.003,250.003,111.71286,760
2024-05-163,275.003,450.003,270.003,365.003,221.81698,197
2024-05-143,280.003,380.003,250.003,275.003,135.64312,018
2024-05-133,335.003,370.003,200.003,275.003,135.64447,026
2024-05-103,320.003,355.003,235.003,280.003,140.43423,570
2024-05-093,400.003,465.003,280.003,300.003,159.58526,063
2024-05-083,530.003,595.003,360.003,400.003,255.32778,654
2024-05-073,520.003,645.003,490.003,515.003,365.43765,831
2024-05-033,670.003,690.003,480.003,490.003,341.49921,922
2024-05-023,575.003,770.003,530.003,695.003,537.771,447,478
2024-04-303,590.003,835.003,545.003,600.003,446.812,928,492
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-28100.0000 KRW
2021-12-29120.0000 KRW
2020-12-2970.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.