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%WTI98.47▲ 1.36%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,470.003,770.003,425.003,650.003,494.693,055,411
2024-04-263,465.003,470.003,350.003,470.003,322.351,154,416
2024-04-253,585.003,600.003,375.003,440.003,293.621,276,343
2024-04-243,565.003,650.003,500.003,620.003,465.961,127,187
2024-04-233,645.003,785.003,595.003,615.003,461.182,111,527
2024-04-223,515.003,890.003,495.003,675.003,518.629,007,180
2024-04-193,850.004,095.003,510.003,550.003,398.947,543,026
2024-04-183,820.003,905.003,735.003,905.003,738.846,244,042
2024-04-173,780.004,145.003,685.003,905.003,738.8419,860,590
2024-04-162,990.003,900.002,835.003,900.003,734.0526,806,900
2024-04-152,890.003,015.002,890.003,000.002,872.34222,520
2024-04-122,845.002,960.002,845.002,945.002,819.68157,129
2024-04-112,875.002,885.002,725.002,880.002,757.45211,255
2024-04-092,830.002,930.002,830.002,910.002,786.17183,680
2024-04-082,870.002,875.002,820.002,820.002,700.0083,051
2024-04-052,840.002,860.002,800.002,840.002,719.1557,638
2024-04-042,800.002,870.002,785.002,870.002,747.8852,591
2024-04-032,820.002,835.002,795.002,820.002,700.0051,737
2024-04-022,895.002,895.002,800.002,835.002,714.3781,577
2024-04-012,875.002,875.002,825.002,870.002,747.8854,739
2024-03-292,890.002,890.002,825.002,845.002,723.9443,073
2024-03-282,925.002,940.002,855.002,870.002,747.8880,181
2024-03-272,920.002,980.002,880.002,940.002,814.9069,126
2024-03-262,935.002,945.002,890.002,890.002,767.0359,813
2024-03-252,875.002,935.002,865.002,935.002,810.1196,571
2024-03-222,830.002,920.002,830.002,885.002,762.2459,406
2024-03-212,855.002,900.002,840.002,845.002,723.9454,164
2024-03-202,890.002,890.002,840.002,855.002,733.5178,630
2024-03-192,905.002,965.002,860.002,890.002,767.0394,725
2024-03-182,955.003,015.002,910.002,925.002,800.54129,692
2024-03-152,875.002,985.002,865.002,960.002,834.05149,957
2024-03-142,905.002,995.002,850.002,880.002,757.45112,177
2024-03-132,840.003,015.002,840.002,910.002,786.17274,170
2024-03-122,905.002,905.002,825.002,840.002,719.15133,003
2024-03-112,900.002,980.002,855.002,910.002,786.17226,849
2024-03-082,900.002,935.002,815.002,840.002,719.15129,964
2024-03-072,795.002,975.002,760.002,900.002,776.60705,603
2024-03-062,725.002,815.002,715.002,785.002,666.49126,148
2024-03-052,745.002,745.002,715.002,725.002,609.0559,139
2024-03-042,745.002,775.002,710.002,745.002,628.2092,551
2024-02-292,755.002,760.002,705.002,725.002,609.05105,686
2024-02-282,705.002,760.002,700.002,735.002,618.6284,614
2024-02-272,780.002,780.002,705.002,705.002,589.90245,023
2024-02-262,860.002,860.002,710.002,765.002,647.34531,566
2024-02-232,660.002,990.002,640.002,820.002,700.006,779,776
2024-02-222,675.002,675.002,640.002,655.002,542.0222,540
2024-02-212,695.002,695.002,640.002,655.002,542.02117,715
2024-02-202,715.002,715.002,680.002,690.002,575.5420,602
2024-02-192,715.002,715.002,690.002,705.002,589.9032,462
2024-02-162,700.002,705.002,680.002,705.002,589.9042,265
2024-02-152,720.002,720.002,665.002,705.002,589.9043,529
2024-02-142,665.002,705.002,665.002,705.002,589.9025,310
2024-02-132,710.002,710.002,660.002,700.002,585.1146,803
2024-02-082,685.002,705.002,670.002,690.002,575.5416,479
2024-02-072,660.002,685.002,650.002,685.002,570.7554,359
2024-02-062,710.002,710.002,670.002,680.002,565.9631,849
2024-02-052,740.002,740.002,690.002,705.002,589.9024,921
2024-02-022,700.002,725.002,675.002,725.002,609.0532,199
2024-02-012,700.002,705.002,650.002,700.002,585.1154,892
2024-01-312,685.002,705.002,675.002,690.002,575.5421,748
← NewerPage 11 of 21 · 1,223 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.