Pro Watchlist
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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-211,990.001,996.001,955.001,972.001,972.0037,493
2026-01-201,982.002,010.001,958.001,990.001,990.0046,868
2026-01-191,995.001,999.001,981.001,982.001,982.0030,948
2026-01-162,010.002,010.001,976.001,993.001,993.0045,211
2026-01-152,010.002,015.001,992.002,010.002,010.007,243
2026-01-142,010.002,010.001,989.002,010.002,010.0016,310
2026-01-132,025.002,025.001,989.002,005.002,005.0018,739
2026-01-122,015.002,015.001,986.002,015.002,015.0027,680
2026-01-092,020.002,020.001,993.002,015.002,015.0016,925
2026-01-082,065.002,065.001,997.002,020.002,020.0044,462
2026-01-072,100.002,100.002,035.002,065.002,065.0039,568
2026-01-062,100.002,110.002,080.002,100.002,100.009,896
2026-01-052,120.002,165.002,075.002,110.002,110.0028,397
2026-01-022,075.002,145.002,075.002,120.002,120.008,376
2025-12-302,155.002,165.002,075.002,100.002,100.0018,865
2025-12-292,170.002,175.002,065.002,140.002,140.0080,286
2025-12-262,120.002,180.002,095.002,140.002,090.00133,748
2025-12-242,055.002,140.002,040.002,120.002,070.4761,662
2025-12-232,065.002,100.002,050.002,050.002,002.1015,281
2025-12-222,040.002,095.002,040.002,065.002,016.7532,075
2025-12-192,060.002,070.002,040.002,065.002,016.7560,746
2025-12-182,080.002,080.002,040.002,055.002,006.9912,532
2025-12-172,065.002,080.002,055.002,080.002,031.4025,981
2025-12-162,085.002,095.002,055.002,065.002,016.7520,223
2025-12-152,050.002,090.002,040.002,085.002,036.2923,395
2025-12-122,085.002,100.002,055.002,065.002,016.7518,560
2025-12-112,045.002,080.002,045.002,080.002,031.4059,067
2025-12-102,075.002,120.002,055.002,080.002,031.4070,888
2025-12-092,100.002,100.002,060.002,075.002,026.5216,034
2025-12-082,100.002,100.002,075.002,100.002,050.9310,414
2025-12-052,100.002,110.002,095.002,100.002,050.931,793
2025-12-042,100.002,130.002,080.002,100.002,050.937,895
2025-12-032,100.002,110.002,080.002,105.002,055.8218,335
2025-12-022,095.002,105.002,070.002,090.002,041.1719,019
2025-12-012,120.002,160.002,070.002,100.002,050.9353,389
2025-11-282,085.002,130.002,085.002,120.002,070.4746,767
2025-11-272,105.002,120.002,075.002,105.002,055.8213,643
2025-11-262,090.002,105.002,070.002,105.002,055.8216,584
2025-11-252,070.002,135.002,070.002,075.002,026.5232,839
2025-11-242,100.002,120.002,080.002,100.002,050.9331,244
2025-11-212,130.002,150.002,060.002,100.002,050.9353,761
2025-11-202,115.002,180.002,110.002,140.002,090.0016,491
2025-11-192,095.002,185.002,055.002,115.002,065.5819,594
2025-11-182,110.002,150.002,080.002,100.002,050.9333,221
2025-11-172,155.002,220.002,020.002,140.002,090.00132,565
2025-11-142,165.002,165.002,105.002,115.002,065.5831,694
2025-11-132,125.002,175.002,085.002,165.002,114.4230,682
2025-11-122,065.002,195.002,060.002,110.002,060.7069,613
2025-11-112,090.002,120.002,055.002,065.002,016.7532,230
2025-11-102,085.002,140.002,045.002,115.002,065.5844,328
2025-11-072,060.002,120.002,000.002,085.002,036.29236,945
2025-11-062,010.002,090.002,010.002,060.002,011.8745,807
2025-11-052,055.002,055.002,000.002,025.001,977.6939,589
2025-11-042,075.002,095.002,015.002,040.001,992.3430,925
2025-11-032,085.002,125.002,065.002,075.002,026.5253,577
2025-10-312,055.002,120.002,045.002,105.002,055.8251,952
2025-10-302,040.002,185.002,015.002,070.002,021.64328,052
2025-10-292,045.002,045.002,025.002,025.001,977.6919,500
2025-10-282,040.002,080.002,025.002,025.001,977.6983,326
2025-10-272,075.002,080.002,030.002,040.001,992.34146,015
← NewerPage 4 of 21 · 1,227 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.