Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,075.002,095.002,025.002,075.002,026.52108,967
2025-10-232,060.002,125.002,020.002,075.002,026.5230,025
2025-10-222,080.002,080.002,035.002,065.002,016.7528,017
2025-10-212,090.002,095.002,065.002,075.002,026.5216,720
2025-10-202,080.002,095.002,065.002,090.002,041.179,587
2025-10-172,105.002,115.002,055.002,080.002,031.4041,301
2025-10-162,085.002,140.002,065.002,105.002,055.8249,069
2025-10-152,060.002,085.002,050.002,075.002,026.5217,896
2025-10-142,060.002,075.002,040.002,055.002,006.9959,962
2025-10-132,065.002,100.002,050.002,060.002,011.8759,116
2025-10-102,150.002,150.002,050.002,090.002,041.17104,164
2025-10-022,175.002,175.002,140.002,150.002,099.7731,059
2025-10-012,120.002,285.002,100.002,145.002,094.88248,922
2025-09-302,155.002,155.002,110.002,115.002,065.5819,726
2025-09-292,215.002,250.002,135.002,145.002,094.8851,552
2025-09-262,175.002,175.002,125.002,175.002,124.1835,945
2025-09-252,185.002,190.002,160.002,165.002,114.4218,866
2025-09-242,225.002,225.002,170.002,175.002,124.1879,825
2025-09-232,235.002,245.002,205.002,210.002,158.3625,227
2025-09-222,230.002,245.002,215.002,230.002,177.9025,294
2025-09-192,240.002,310.002,230.002,230.002,177.9029,361
2025-09-182,260.002,285.002,240.002,240.002,187.6622,958
2025-09-172,235.002,260.002,205.002,260.002,207.2015,220
2025-09-162,210.002,265.002,195.002,240.002,187.6655,990
2025-09-152,235.002,245.002,200.002,210.002,158.3621,981
2025-09-122,235.002,240.002,220.002,225.002,173.0139,273
2025-09-112,225.002,280.002,200.002,225.002,173.0141,778
2025-09-102,250.002,265.002,155.002,225.002,173.0163,214
2025-09-092,250.002,260.002,230.002,235.002,182.785,734
2025-09-082,240.002,270.002,205.002,250.002,197.4320,185
2025-09-052,220.002,250.002,200.002,240.002,187.6620,077
2025-09-042,200.002,215.002,180.002,200.002,148.609,716
2025-09-032,225.002,225.002,165.002,190.002,138.8319,087
2025-09-022,205.002,225.002,170.002,225.002,173.0113,718
2025-09-012,220.002,300.002,170.002,190.002,138.8379,314
2025-08-292,250.002,260.002,215.002,225.002,173.0134,062
2025-08-282,260.002,300.002,240.002,250.002,197.4332,848
2025-08-272,250.002,260.002,235.002,255.002,202.3112,307
2025-08-262,260.002,300.002,235.002,250.002,197.4322,982
2025-08-252,255.002,270.002,240.002,245.002,192.5523,570
2025-08-222,270.002,270.002,240.002,245.002,192.5518,717
2025-08-212,280.002,330.002,245.002,255.002,202.3130,082
2025-08-202,275.002,275.002,240.002,275.002,221.8549,026
2025-08-192,320.002,350.002,250.002,280.002,226.7356,245
2025-08-182,355.002,355.002,315.002,325.002,270.6821,779
2025-08-142,370.002,370.002,350.002,355.002,299.987,088
2025-08-132,370.002,390.002,350.002,370.002,314.6315,402
2025-08-122,380.002,380.002,335.002,365.002,309.7410,168
2025-08-112,380.002,395.002,360.002,360.002,304.869,867
2025-08-082,385.002,410.002,360.002,380.002,324.3940,322
2025-08-072,345.002,385.002,320.002,370.002,314.6341,458
2025-08-062,350.002,350.002,320.002,345.002,290.219,624
2025-08-052,310.002,370.002,310.002,345.002,290.2124,895
2025-08-042,315.002,495.002,295.002,310.002,256.03248,765
2025-08-012,380.002,380.002,295.002,310.002,256.0386,867
2025-07-312,385.002,385.002,360.002,370.002,314.6320,023
2025-07-302,380.002,390.002,370.002,385.002,329.283,025
2025-07-292,370.002,390.002,355.002,375.002,319.5132,454
2025-07-282,420.002,420.002,360.002,370.002,314.63107,893
2025-07-252,410.002,440.002,405.002,420.002,363.469,828
← NewerPage 5 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.