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%WTI99.27▲ 2.18%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,740.002,745.002,705.002,735.002,573.7843,420
2023-11-012,740.002,755.002,680.002,705.002,545.5588,576
2023-10-312,810.002,820.002,710.002,755.002,592.6073,481
2023-10-302,785.002,825.002,765.002,805.002,639.6651,474
2023-10-272,730.002,790.002,700.002,785.002,620.83101,500
2023-10-262,715.002,765.002,675.002,765.002,602.01114,133
2023-10-252,715.002,760.002,665.002,750.002,587.9066,494
2023-10-242,665.002,710.002,635.002,705.002,545.5583,754
2023-10-232,660.002,705.002,650.002,650.002,493.7946,817
2023-10-202,690.002,730.002,640.002,695.002,536.1471,285
2023-10-192,700.002,725.002,650.002,715.002,554.9658,631
2023-10-182,715.002,760.002,685.002,735.002,573.7833,215
2023-10-172,705.002,750.002,700.002,715.002,554.9634,444
2023-10-162,680.002,720.002,650.002,710.002,550.2650,220
2023-10-132,750.002,755.002,655.002,665.002,507.91131,438
2023-10-122,710.002,780.002,710.002,750.002,587.9062,057
2023-10-112,680.002,745.002,650.002,730.002,569.0892,161
2023-10-102,690.002,705.002,605.002,645.002,489.0996,071
2023-10-062,625.002,790.002,605.002,710.002,550.2684,212
2023-10-052,650.002,705.002,615.002,635.002,479.68140,537
2023-10-042,755.002,755.002,635.002,650.002,493.79191,578
2023-09-272,670.002,855.002,625.002,755.002,592.60418,363
2023-09-262,910.003,165.002,860.002,900.002,729.061,688,414
2023-09-252,785.002,970.002,685.002,970.002,794.93457,486
2023-09-222,635.002,860.002,610.002,785.002,620.83449,277
2023-09-212,740.002,740.002,600.002,625.002,470.27109,695
2023-09-202,660.002,720.002,600.002,710.002,550.2679,003
2023-09-192,720.002,720.002,640.002,650.002,493.79144,091
2023-09-182,750.002,750.002,700.002,720.002,559.6774,172
2023-09-152,780.002,780.002,720.002,750.002,587.9028,971
2023-09-142,720.002,765.002,705.002,730.002,569.0852,529
2023-09-132,760.002,790.002,705.002,715.002,554.96123,229
2023-09-122,850.002,850.002,750.002,790.002,625.54116,183
2023-09-112,840.002,870.002,825.002,850.002,682.0085,401
2023-09-082,795.002,875.002,780.002,840.002,672.5979,599
2023-09-072,885.002,900.002,790.002,815.002,649.07152,650
2023-09-062,850.002,935.002,830.002,890.002,719.64139,246
2023-09-052,800.002,870.002,795.002,830.002,663.1886,959
2023-09-042,900.002,900.002,790.002,800.002,634.95152,356
2023-09-012,910.002,920.002,860.002,880.002,710.23160,796
2023-08-312,920.002,940.002,880.002,910.002,738.47164,858
2023-08-302,860.002,920.002,825.002,915.002,743.17223,836
2023-08-292,815.002,890.002,810.002,825.002,658.48211,293
2023-08-282,750.002,860.002,690.002,840.002,672.59247,761
2023-08-252,835.002,835.002,705.002,725.002,564.37351,578
2023-08-242,845.002,890.002,800.002,845.002,677.30233,254
2023-08-232,885.002,950.002,805.002,835.002,667.89871,131
2023-08-223,290.003,400.002,810.002,810.002,644.362,984,251
2023-08-212,740.002,930.002,720.002,915.002,743.17570,653
2023-08-182,750.002,790.002,715.002,750.002,587.90252,861
2023-08-172,760.002,900.002,735.002,840.002,672.59296,956
2023-08-163,045.003,140.002,835.002,835.002,667.89508,116
2023-08-143,080.003,160.002,955.003,060.002,879.621,098,566
2023-08-112,835.003,055.002,810.003,030.002,851.391,700,632
2023-08-102,755.002,835.002,710.002,835.002,667.89189,723
2023-08-092,700.002,765.002,650.002,755.002,592.60104,187
2023-08-082,695.002,735.002,685.002,685.002,526.7382,226
2023-08-072,720.002,725.002,660.002,715.002,554.96103,735
2023-08-042,690.002,735.002,660.002,735.002,573.7885,705
2023-08-032,680.002,710.002,600.002,690.002,531.43110,131
← NewerPage 13 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.