See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.54▼ 3.19%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,430.002,430.002,405.002,415.002,358.5718,659
2025-04-242,430.002,430.002,405.002,425.002,368.3489,916
2025-04-232,405.002,440.002,395.002,420.002,363.4689,397
2025-04-222,380.002,410.002,370.002,395.002,339.0450,314
2025-04-212,400.002,440.002,350.002,385.002,329.28135,701
2025-04-182,395.002,420.002,372.002,415.002,358.5723,464
2025-04-172,365.002,430.002,365.002,390.002,334.16104,552
2025-04-162,385.002,400.002,355.002,380.002,324.3928,144
2025-04-152,360.002,420.002,360.002,380.002,324.3982,652
2025-04-142,370.002,425.002,360.002,370.002,314.63120,977
2025-04-112,290.002,370.002,290.002,370.002,314.63127,389
2025-04-102,270.002,370.002,270.002,335.002,280.4481,130
2025-04-092,315.002,325.002,250.002,250.002,197.4372,132
2025-04-082,245.002,345.002,245.002,320.002,265.7979,301
2025-04-072,340.002,340.002,230.002,245.002,192.55130,052
2025-04-042,300.002,365.002,270.002,360.002,304.8689,251
2025-04-032,310.002,350.002,265.002,325.002,270.6860,440
2025-04-022,345.002,350.002,290.002,315.002,260.9131,923
2025-04-012,250.002,355.002,240.002,335.002,280.4459,273
2025-03-312,260.002,280.002,225.002,240.002,187.6649,096
2025-03-282,285.002,300.002,240.002,275.002,221.85106,848
2025-03-272,400.002,405.002,265.002,265.002,212.08307,365
2025-03-262,495.002,560.002,365.002,370.002,314.63359,439
2025-03-252,440.002,500.002,440.002,465.002,407.4168,433
2025-03-242,405.002,485.002,405.002,440.002,382.99125,460
2025-03-212,465.002,485.002,415.002,440.002,382.9963,553
2025-03-202,475.002,540.002,450.002,475.002,417.17127,002
2025-03-192,410.002,470.002,410.002,465.002,407.41111,750
2025-03-182,395.002,470.002,395.002,430.002,373.2235,228
2025-03-172,465.002,590.002,375.002,395.002,339.04354,480
2025-03-142,410.002,465.002,410.002,455.002,397.6424,594
2025-03-132,450.002,480.002,420.002,430.002,373.2253,848
2025-03-122,400.002,490.002,400.002,450.002,392.7652,199
2025-03-112,405.002,435.002,380.002,430.002,373.2260,100
2025-03-102,410.002,450.002,390.002,435.002,378.1166,269
2025-03-072,410.002,450.002,390.002,405.002,348.8141,891
2025-03-062,440.002,495.002,400.002,420.002,363.4642,492
2025-03-052,380.002,460.002,380.002,455.002,397.6456,189
2025-03-042,370.002,425.002,355.002,380.002,324.3991,736
2025-02-282,410.002,425.002,380.002,425.002,368.34116,367
2025-02-272,495.002,505.002,410.002,450.002,392.76111,661
2025-02-262,500.002,540.002,475.002,495.002,436.71220,975
2025-02-252,540.002,595.002,490.002,500.002,441.59128,316
2025-02-242,530.002,565.002,520.002,565.002,505.0747,336
2025-02-212,575.002,605.002,550.002,560.002,500.1937,336
2025-02-202,595.002,610.002,560.002,590.002,529.4944,505
2025-02-192,600.002,630.002,580.002,590.002,529.4955,962
2025-02-182,575.002,605.002,570.002,580.002,519.7239,143
2025-02-172,560.002,590.002,535.002,575.002,514.8482,288
2025-02-142,505.002,580.002,505.002,560.002,500.1976,219
2025-02-132,495.002,560.002,490.002,520.002,461.1278,634
2025-02-122,530.002,550.002,485.002,490.002,431.82108,846
2025-02-112,545.002,590.002,520.002,550.002,490.4295,038
2025-02-102,495.002,575.002,490.002,560.002,500.1995,964
2025-02-072,565.002,580.002,520.002,520.002,461.1262,597
2025-02-062,585.002,600.002,550.002,565.002,505.0788,384
2025-02-052,580.002,630.002,570.002,585.002,524.6076,126
2025-02-042,510.002,600.002,510.002,600.002,539.2598,115
2025-02-032,580.002,580.002,485.002,500.002,441.59160,906
2025-01-312,605.002,635.002,540.002,560.002,500.19132,570
← NewerPage 7 of 21 · 1,228 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.