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%WTI99.46▲ 2.38%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,655.002,690.002,655.002,690.002,575.5429,786
2024-01-292,675.002,675.002,640.002,665.002,551.6063,288
2024-01-262,665.002,685.002,650.002,670.002,556.3924,979
2024-01-252,695.002,695.002,640.002,665.002,551.6089,022
2024-01-242,750.002,750.002,665.002,695.002,580.3244,058
2024-01-232,705.002,720.002,660.002,710.002,594.6839,100
2024-01-222,715.002,715.002,670.002,705.002,589.9075,819
2024-01-192,705.002,735.002,700.002,715.002,599.4723,043
2024-01-182,720.002,735.002,680.002,705.002,589.9039,457
2024-01-172,755.002,755.002,690.002,695.002,580.3277,035
2024-01-162,770.002,770.002,720.002,755.002,637.7733,504
2024-01-152,785.002,795.002,745.002,760.002,642.5645,183
2024-01-122,795.002,795.002,750.002,790.002,671.2830,178
2024-01-112,765.002,795.002,760.002,795.002,676.0731,750
2024-01-102,805.002,810.002,760.002,780.002,661.7122,544
2024-01-092,785.002,815.002,760.002,805.002,685.6430,773
2024-01-082,750.002,780.002,725.002,770.002,652.1338,780
2024-01-052,740.002,770.002,740.002,750.002,632.9841,928
2024-01-042,795.002,795.002,740.002,755.002,637.7782,358
2024-01-032,865.002,865.002,760.002,790.002,671.28115,574
2024-01-022,860.002,870.002,775.002,845.002,723.94130,433
2023-12-282,820.002,855.002,810.002,845.002,723.9435,713
2023-12-272,895.002,905.002,825.002,845.002,723.9490,213
2023-12-262,880.003,015.002,850.002,920.002,747.88279,624
2023-12-222,885.002,890.002,860.002,870.002,700.8234,186
2023-12-212,840.002,905.002,840.002,885.002,714.9456,681
2023-12-202,860.002,865.002,830.002,845.002,677.3046,762
2023-12-192,875.002,875.002,815.002,850.002,682.0043,827
2023-12-182,830.002,880.002,810.002,860.002,691.4153,923
2023-12-152,800.002,835.002,770.002,810.002,644.3663,140
2023-12-142,820.002,845.002,790.002,805.002,639.6643,825
2023-12-132,835.002,860.002,800.002,805.002,639.6669,469
2023-12-122,870.002,875.002,845.002,860.002,691.4147,441
2023-12-112,865.002,890.002,840.002,870.002,700.8259,087
2023-12-082,815.002,845.002,800.002,845.002,677.3039,978
2023-12-072,855.002,860.002,765.002,800.002,634.95217,193
2023-12-062,840.002,870.002,810.002,860.002,691.4160,277
2023-12-052,855.002,895.002,835.002,855.002,686.7150,317
2023-12-042,900.002,915.002,835.002,885.002,714.9480,286
2023-12-012,820.002,910.002,810.002,885.002,714.9482,930
2023-11-302,915.003,310.002,835.002,860.002,691.411,056,321
2023-11-292,860.002,940.002,850.002,925.002,752.58147,899
2023-11-282,835.002,865.002,835.002,860.002,691.4134,160
2023-11-272,810.002,855.002,795.002,835.002,667.8963,314
2023-11-242,855.002,865.002,815.002,825.002,658.4853,532
2023-11-232,840.002,885.002,830.002,855.002,686.7152,657
2023-11-222,825.002,860.002,810.002,840.002,672.5952,843
2023-11-212,825.002,870.002,795.002,860.002,691.4179,291
2023-11-202,785.002,850.002,750.002,810.002,644.3648,334
2023-11-172,815.002,815.002,745.002,750.002,587.9078,383
2023-11-162,770.002,820.002,765.002,815.002,649.0762,147
2023-11-152,790.002,790.002,730.002,775.002,611.4253,335
2023-11-142,690.002,800.002,685.002,755.002,592.6058,882
2023-11-132,725.002,730.002,665.002,680.002,522.0252,485
2023-11-102,745.002,770.002,695.002,710.002,550.26104,023
2023-11-092,800.002,815.002,755.002,775.002,611.4240,129
2023-11-082,755.002,830.002,735.002,800.002,634.95111,223
2023-11-072,725.002,770.002,715.002,765.002,602.0169,020
2023-11-062,755.002,770.002,690.002,760.002,597.3185,528
2023-11-032,760.002,770.002,715.002,750.002,587.9039,058
← NewerPage 12 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.