Shinjin Sm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,444.00 | 1,520.00 | 1,406.00 | 1,516.00 | 1,516.00 | 51,602 |
| 2026-07-20 | 1,400.00 | 1,502.00 | 1,400.00 | 1,456.00 | 1,456.00 | 36,435 |
| 2026-07-16 | 1,500.00 | 1,500.00 | 1,430.00 | 1,480.00 | 1,480.00 | 37,987 |
| 2026-07-15 | 1,400.00 | 1,500.00 | 1,388.00 | 1,500.00 | 1,500.00 | 63,321 |
| 2026-07-14 | 1,420.00 | 1,435.00 | 1,355.00 | 1,410.00 | 1,410.00 | 192,668 |
| 2026-07-13 | 1,416.00 | 1,431.00 | 1,383.00 | 1,426.00 | 1,426.00 | 29,862 |
| 2026-07-10 | 1,280.00 | 1,420.00 | 1,267.00 | 1,401.00 | 1,401.00 | 57,471 |
| 2026-07-09 | 1,250.00 | 1,300.00 | 1,220.00 | 1,280.00 | 1,280.00 | 12,092 |
| 2026-07-08 | 1,248.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,250.00 | 38,077 |
| 2026-07-07 | 1,263.00 | 1,268.00 | 1,203.00 | 1,248.00 | 1,248.00 | 32,823 |
| 2026-07-06 | 1,250.00 | 1,265.00 | 1,180.00 | 1,263.00 | 1,263.00 | 17,751 |
| 2026-07-03 | 1,190.00 | 1,250.00 | 1,165.00 | 1,250.00 | 1,250.00 | 14,112 |
| 2026-07-02 | 1,220.00 | 1,270.00 | 1,190.00 | 1,190.00 | 1,190.00 | 18,905 |
| 2026-07-01 | 1,159.00 | 1,225.00 | 1,159.00 | 1,220.00 | 1,220.00 | 39,734 |
| 2026-06-30 | 1,070.00 | 1,167.00 | 1,065.00 | 1,159.00 | 1,159.00 | 61,229 |
| 2026-06-29 | 1,043.00 | 1,070.00 | 957.00 | 1,070.00 | 1,070.00 | 42,303 |
| 2026-06-26 | 1,119.00 | 1,119.00 | 911.00 | 1,043.00 | 1,043.00 | 77,607 |
| 2026-06-25 | 1,155.00 | 1,155.00 | 1,043.00 | 1,119.00 | 1,119.00 | 64,284 |
| 2026-06-24 | 1,192.00 | 1,192.00 | 1,098.00 | 1,159.00 | 1,159.00 | 51,449 |
| 2026-06-23 | 1,210.00 | 1,243.00 | 985.00 | 1,192.00 | 1,192.00 | 268,055 |
| 2026-06-22 | 1,270.00 | 1,329.00 | 1,200.00 | 1,210.00 | 1,210.00 | 37,937 |
| 2026-06-19 | 1,354.00 | 1,392.00 | 1,283.00 | 1,329.00 | 1,329.00 | 28,964 |
| 2026-06-18 | 1,487.00 | 1,487.00 | 1,281.00 | 1,365.00 | 1,365.00 | 84,125 |
| 2026-06-17 | 1,480.00 | 1,490.00 | 1,410.00 | 1,432.00 | 1,432.00 | 34,921 |
| 2026-06-16 | 1,475.00 | 1,496.00 | 1,410.00 | 1,472.00 | 1,472.00 | 42,354 |
| 2026-06-15 | 1,419.00 | 1,475.00 | 1,378.00 | 1,465.00 | 1,465.00 | 26,427 |
| 2026-06-12 | 1,340.00 | 1,422.00 | 1,303.00 | 1,419.00 | 1,419.00 | 18,119 |
| 2026-06-11 | 1,215.00 | 1,340.00 | 1,215.00 | 1,340.00 | 1,340.00 | 19,991 |
| 2026-06-10 | 1,282.00 | 1,350.00 | 1,215.00 | 1,263.00 | 1,263.00 | 12,247 |
| 2026-06-09 | 1,245.00 | 1,320.00 | 1,243.00 | 1,282.00 | 1,282.00 | 41,514 |
| 2026-06-08 | 1,352.00 | 1,352.00 | 1,238.00 | 1,257.00 | 1,257.00 | 67,206 |
| 2026-06-05 | 1,409.00 | 1,417.00 | 1,331.00 | 1,354.00 | 1,354.00 | 128,295 |
| 2026-06-04 | 1,400.00 | 1,455.00 | 1,400.00 | 1,417.00 | 1,417.00 | 18,659 |
| 2026-06-02 | 1,473.00 | 1,504.00 | 1,355.00 | 1,446.00 | 1,446.00 | 26,711 |
| 2026-06-01 | 1,495.00 | 1,495.00 | 1,419.00 | 1,473.00 | 1,473.00 | 41,195 |
| 2026-05-29 | 1,450.00 | 1,514.00 | 1,447.00 | 1,455.00 | 1,455.00 | 424,960 |
| 2026-05-28 | 1,623.00 | 1,635.00 | 1,575.00 | 1,579.00 | 1,579.00 | 55,160 |
| 2026-05-27 | 1,650.00 | 1,670.00 | 1,611.00 | 1,623.00 | 1,623.00 | 76,355 |
| 2026-05-26 | 1,655.00 | 1,670.00 | 1,641.00 | 1,666.00 | 1,666.00 | 28,924 |
| 2026-05-22 | 1,653.00 | 1,685.00 | 1,653.00 | 1,667.00 | 1,667.00 | 13,235 |
| 2026-05-21 | 1,696.00 | 1,696.00 | 1,646.00 | 1,677.00 | 1,677.00 | 23,790 |
| 2026-05-20 | 1,669.00 | 1,684.00 | 1,636.00 | 1,675.00 | 1,675.00 | 46,402 |
| 2026-05-19 | 1,688.00 | 1,701.00 | 1,660.00 | 1,690.00 | 1,690.00 | 18,571 |
| 2026-05-18 | 1,722.00 | 1,724.00 | 1,661.00 | 1,702.00 | 1,702.00 | 47,780 |
| 2026-05-15 | 1,745.00 | 1,778.00 | 1,690.00 | 1,722.00 | 1,722.00 | 28,669 |
| 2026-05-14 | 1,712.00 | 1,745.00 | 1,678.00 | 1,745.00 | 1,745.00 | 76,075 |
| 2026-05-13 | 1,711.00 | 1,742.00 | 1,697.00 | 1,712.00 | 1,712.00 | 25,457 |
| 2026-05-12 | 1,776.00 | 1,776.00 | 1,699.00 | 1,711.00 | 1,711.00 | 88,967 |
| 2026-05-11 | 1,862.00 | 1,862.00 | 1,767.00 | 1,776.00 | 1,776.00 | 43,056 |
| 2026-05-08 | 1,824.00 | 1,883.00 | 1,791.00 | 1,859.00 | 1,859.00 | 46,473 |
| 2026-05-07 | 1,840.00 | 1,840.00 | 1,798.00 | 1,824.00 | 1,824.00 | 19,741 |
| 2026-05-06 | 1,931.00 | 1,931.00 | 1,824.00 | 1,840.00 | 1,840.00 | 72,163 |
| 2026-05-04 | 1,966.00 | 1,973.00 | 1,883.00 | 1,922.00 | 1,922.00 | 76,412 |
| 2026-04-30 | 1,901.00 | 1,985.00 | 1,882.00 | 1,966.00 | 1,966.00 | 96,735 |
| 2026-04-29 | 1,859.00 | 1,985.00 | 1,859.00 | 1,901.00 | 1,901.00 | 138,996 |
| 2026-04-28 | 1,866.00 | 1,893.00 | 1,850.00 | 1,880.00 | 1,880.00 | 25,286 |
| 2026-04-27 | 1,871.00 | 1,890.00 | 1,850.00 | 1,858.00 | 1,858.00 | 78,757 |
| 2026-04-24 | 1,860.00 | 1,894.00 | 1,855.00 | 1,887.00 | 1,887.00 | 24,575 |
| 2026-04-23 | 1,860.00 | 1,884.00 | 1,837.00 | 1,868.00 | 1,868.00 | 19,080 |
| 2026-04-22 | 1,880.00 | 1,887.00 | 1,845.00 | 1,874.00 | 1,874.00 | 20,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.