Shinjin Sm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,840.00 | 1,884.00 | 1,833.00 | 1,880.00 | 1,880.00 | 16,743 |
| 2026-04-20 | 1,881.00 | 1,884.00 | 1,843.00 | 1,864.00 | 1,864.00 | 21,845 |
| 2026-04-17 | 1,870.00 | 1,888.00 | 1,834.00 | 1,881.00 | 1,881.00 | 21,030 |
| 2026-04-16 | 1,800.00 | 1,853.00 | 1,800.00 | 1,850.00 | 1,850.00 | 51,990 |
| 2026-04-15 | 1,743.00 | 1,834.00 | 1,743.00 | 1,802.00 | 1,802.00 | 71,909 |
| 2026-04-14 | 1,750.00 | 1,777.00 | 1,729.00 | 1,746.00 | 1,746.00 | 33,490 |
| 2026-04-13 | 1,730.00 | 1,741.00 | 1,700.00 | 1,730.00 | 1,730.00 | 38,101 |
| 2026-04-10 | 1,719.00 | 1,750.00 | 1,706.00 | 1,735.00 | 1,735.00 | 57,559 |
| 2026-04-09 | 1,735.00 | 1,735.00 | 1,701.00 | 1,720.00 | 1,720.00 | 41,770 |
| 2026-04-08 | 1,761.00 | 1,762.00 | 1,702.00 | 1,730.00 | 1,730.00 | 84,315 |
| 2026-04-07 | 1,734.00 | 1,774.00 | 1,704.00 | 1,704.00 | 1,704.00 | 36,849 |
| 2026-04-06 | 1,770.00 | 1,776.00 | 1,724.00 | 1,734.00 | 1,734.00 | 3,131 |
| 2026-04-03 | 1,729.00 | 1,795.00 | 1,714.00 | 1,760.00 | 1,760.00 | 45,606 |
| 2026-04-02 | 1,794.00 | 1,794.00 | 1,713.00 | 1,729.00 | 1,729.00 | 30,821 |
| 2026-04-01 | 1,780.00 | 1,809.00 | 1,755.00 | 1,794.00 | 1,794.00 | 42,980 |
| 2026-03-31 | 1,800.00 | 1,800.00 | 1,736.00 | 1,768.00 | 1,768.00 | 7,355 |
| 2026-03-30 | 1,750.00 | 1,789.00 | 1,717.00 | 1,779.00 | 1,779.00 | 85,716 |
| 2026-03-27 | 1,726.00 | 1,759.00 | 1,703.00 | 1,739.00 | 1,739.00 | 16,734 |
| 2026-03-26 | 1,759.00 | 1,760.00 | 1,725.00 | 1,740.00 | 1,740.00 | 17,177 |
| 2026-03-25 | 1,748.00 | 1,773.00 | 1,727.00 | 1,740.00 | 1,740.00 | 30,017 |
| 2026-03-24 | 1,800.00 | 1,800.00 | 1,715.00 | 1,727.00 | 1,727.00 | 23,305 |
| 2026-03-23 | 1,753.00 | 1,753.00 | 1,699.00 | 1,724.00 | 1,724.00 | 25,367 |
| 2026-03-20 | 1,749.00 | 1,759.00 | 1,728.00 | 1,753.00 | 1,753.00 | 38,446 |
| 2026-03-19 | 1,779.00 | 1,779.00 | 1,748.00 | 1,750.00 | 1,750.00 | 17,234 |
| 2026-03-18 | 1,770.00 | 1,786.00 | 1,760.00 | 1,780.00 | 1,780.00 | 14,404 |
| 2026-03-17 | 1,736.00 | 1,790.00 | 1,736.00 | 1,770.00 | 1,770.00 | 31,559 |
| 2026-03-16 | 1,756.00 | 1,837.00 | 1,745.00 | 1,770.00 | 1,770.00 | 30,445 |
| 2026-03-13 | 1,774.00 | 1,842.00 | 1,748.00 | 1,756.00 | 1,756.00 | 34,399 |
| 2026-03-12 | 1,767.00 | 1,780.00 | 1,741.00 | 1,775.00 | 1,775.00 | 19,205 |
| 2026-03-11 | 1,766.00 | 1,788.00 | 1,751.00 | 1,767.00 | 1,767.00 | 27,500 |
| 2026-03-10 | 1,788.00 | 1,788.00 | 1,733.00 | 1,766.00 | 1,766.00 | 22,600 |
| 2026-03-09 | 1,790.00 | 1,830.00 | 1,715.00 | 1,759.00 | 1,759.00 | 24,201 |
| 2026-03-06 | 1,735.00 | 1,799.00 | 1,705.00 | 1,792.00 | 1,792.00 | 101,343 |
| 2026-03-05 | 1,716.00 | 1,870.00 | 1,654.00 | 1,734.00 | 1,734.00 | 281,733 |
| 2026-03-04 | 1,926.00 | 1,929.00 | 1,700.00 | 1,716.00 | 1,716.00 | 235,514 |
| 2026-03-03 | 1,998.00 | 2,000.00 | 1,931.00 | 1,963.00 | 1,963.00 | 45,708 |
| 2026-02-27 | 1,983.00 | 2,015.00 | 1,920.00 | 2,000.00 | 2,000.00 | 94,975 |
| 2026-02-26 | 2,050.00 | 2,095.00 | 1,965.00 | 1,999.00 | 1,999.00 | 68,179 |
| 2026-02-25 | 1,964.00 | 2,160.00 | 1,945.00 | 2,045.00 | 2,045.00 | 381,421 |
| 2026-02-24 | 1,925.00 | 1,974.00 | 1,917.00 | 1,964.00 | 1,964.00 | 39,804 |
| 2026-02-23 | 1,906.00 | 1,949.00 | 1,900.00 | 1,924.00 | 1,924.00 | 89,077 |
| 2026-02-20 | 1,905.00 | 1,910.00 | 1,882.00 | 1,906.00 | 1,906.00 | 55,255 |
| 2026-02-19 | 1,888.00 | 1,892.00 | 1,878.00 | 1,892.00 | 1,892.00 | 27,651 |
| 2026-02-13 | 1,909.00 | 1,909.00 | 1,867.00 | 1,894.00 | 1,894.00 | 30,464 |
| 2026-02-12 | 1,900.00 | 1,917.00 | 1,885.00 | 1,891.00 | 1,891.00 | 45,518 |
| 2026-02-11 | 1,920.00 | 1,920.00 | 1,873.00 | 1,889.00 | 1,889.00 | 27,098 |
| 2026-02-10 | 1,849.00 | 1,925.00 | 1,842.00 | 1,908.00 | 1,908.00 | 31,924 |
| 2026-02-09 | 1,848.00 | 1,868.00 | 1,847.00 | 1,849.00 | 1,849.00 | 22,349 |
| 2026-02-06 | 1,878.00 | 1,878.00 | 1,838.00 | 1,847.00 | 1,847.00 | 72,353 |
| 2026-02-05 | 1,900.00 | 1,900.00 | 1,860.00 | 1,878.00 | 1,878.00 | 45,486 |
| 2026-02-04 | 1,913.00 | 1,950.00 | 1,886.00 | 1,900.00 | 1,900.00 | 42,297 |
| 2026-02-03 | 1,901.00 | 1,927.00 | 1,882.00 | 1,913.00 | 1,913.00 | 40,988 |
| 2026-02-02 | 1,920.00 | 1,923.00 | 1,886.00 | 1,891.00 | 1,891.00 | 48,229 |
| 2026-01-30 | 1,936.00 | 1,949.00 | 1,920.00 | 1,923.00 | 1,923.00 | 46,062 |
| 2026-01-29 | 1,944.00 | 1,944.00 | 1,920.00 | 1,936.00 | 1,936.00 | 29,341 |
| 2026-01-28 | 1,925.00 | 1,945.00 | 1,925.00 | 1,933.00 | 1,933.00 | 24,084 |
| 2026-01-27 | 1,939.00 | 1,939.00 | 1,921.00 | 1,924.00 | 1,924.00 | 25,209 |
| 2026-01-26 | 1,928.00 | 1,947.00 | 1,916.00 | 1,939.00 | 1,939.00 | 42,578 |
| 2026-01-23 | 1,928.00 | 1,933.00 | 1,916.00 | 1,927.00 | 1,927.00 | 23,398 |
| 2026-01-22 | 1,966.00 | 2,020.00 | 1,899.00 | 1,921.00 | 1,921.00 | 189,765 |
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.