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
2025-07-242,420.002,450.002,405.002,410.002,353.6953,205
2025-07-232,415.002,445.002,410.002,445.002,387.8732,991
2025-07-222,430.002,445.002,410.002,415.002,358.5749,692
2025-07-212,430.002,460.002,425.002,435.002,378.1129,163
2025-07-182,435.002,545.002,410.002,430.002,373.22111,872
2025-07-172,440.002,455.002,410.002,425.002,368.3441,537
2025-07-162,450.002,470.002,410.002,435.002,378.1145,142
2025-07-152,420.002,435.002,390.002,430.002,373.2247,998
2025-07-142,430.002,430.002,400.002,420.002,363.4625,860
2025-07-112,425.002,480.002,420.002,420.002,363.4630,656
2025-07-102,415.002,440.002,405.002,435.002,378.1162,675
2025-07-092,465.002,515.002,415.002,415.002,358.57142,417
2025-07-082,425.002,425.002,390.002,420.002,363.4611,526
2025-07-072,410.002,430.002,385.002,425.002,368.3452,027
2025-07-042,415.002,420.002,395.002,415.002,358.578,642
2025-07-032,415.002,465.002,405.002,415.002,358.5746,963
2025-07-022,405.002,445.002,360.002,400.002,343.9385,696
2025-07-012,400.002,445.002,360.002,395.002,339.0474,603
2025-06-302,400.002,410.002,370.002,390.002,334.1614,504
2025-06-272,400.002,415.002,390.002,395.002,339.0412,691
2025-06-262,410.002,450.002,395.002,405.002,348.8161,262
2025-06-252,435.002,435.002,375.002,425.002,368.3462,431
2025-06-242,400.002,435.002,400.002,425.002,368.3425,005
2025-06-232,410.002,410.002,375.002,395.002,339.0412,135
2025-06-202,400.002,425.002,375.002,410.002,353.6929,582
2025-06-192,400.002,420.002,380.002,400.002,343.9316,668
2025-06-182,390.002,400.002,375.002,400.002,343.9311,562
2025-06-172,365.002,440.002,365.002,390.002,334.1613,763
2025-06-162,410.002,410.002,370.002,380.002,324.3968,653
2025-06-132,440.002,440.002,375.002,410.002,353.6949,057
2025-06-122,445.002,460.002,420.002,445.002,387.8730,097
2025-06-112,470.002,480.002,430.002,445.002,387.8745,316
2025-06-102,440.002,485.002,435.002,470.002,412.2944,781
2025-06-092,400.002,475.002,400.002,460.002,402.52162,667
2025-06-052,405.002,405.002,375.002,400.002,343.9333,148
2025-06-042,390.002,420.002,370.002,385.002,329.2865,619
2025-06-022,385.002,410.002,360.002,385.002,329.2835,380
2025-05-302,395.002,410.002,345.002,385.002,329.2813,110
2025-05-292,330.002,425.002,315.002,390.002,334.1697,090
2025-05-282,320.002,335.002,305.002,320.002,265.7917,759
2025-05-272,325.002,340.002,300.002,310.002,256.0316,004
2025-05-262,310.002,340.002,310.002,310.002,256.0322,699
2025-05-232,315.002,375.002,315.002,340.002,285.3323,046
2025-05-222,370.002,370.002,300.002,325.002,270.6861,647
2025-05-212,345.002,380.002,330.002,370.002,314.6331,248
2025-05-202,355.002,380.002,330.002,345.002,290.218,800
2025-05-192,355.002,395.002,320.002,350.002,295.0982,127
2025-05-162,380.002,380.002,320.002,355.002,299.9877,705
2025-05-152,395.002,395.002,360.002,370.002,314.6343,283
2025-05-142,380.002,395.002,360.002,385.002,329.2846,664
2025-05-132,385.002,390.002,365.002,380.002,324.3923,235
2025-05-122,385.002,400.002,360.002,380.002,324.3936,466
2025-05-092,400.002,400.002,360.002,385.002,329.2812,583
2025-05-082,370.002,400.002,360.002,390.002,334.1612,512
2025-05-072,350.002,400.002,340.002,370.002,314.6394,983
2025-05-022,400.002,430.002,385.002,405.002,348.8156,392
2025-04-302,460.002,460.002,375.002,375.002,319.51151,467
2025-04-292,405.002,420.002,380.002,405.002,348.81102,041
2025-04-282,415.002,415.002,380.002,400.002,343.9349,344
2025-04-252,430.002,430.002,405.002,415.002,358.5718,659
← NewerPage 6 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.