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%WTI99.83▲ 2.76%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,615.002,685.002,615.002,635.002,573.4378,476
2025-01-232,680.002,685.002,615.002,615.002,553.9091,856
2025-01-222,675.002,695.002,635.002,685.002,622.27158,702
2025-01-212,630.002,690.002,550.002,660.002,597.85172,802
2025-01-202,730.002,730.002,620.002,630.002,568.55256,034
2025-01-172,640.002,740.002,605.002,730.002,666.22223,412
2025-01-162,625.002,655.002,605.002,630.002,568.55115,370
2025-01-152,655.002,660.002,595.002,625.002,563.67112,858
2025-01-142,580.002,655.002,580.002,645.002,583.2079,291
2025-01-132,650.002,650.002,575.002,590.002,529.4996,637
2025-01-102,625.002,660.002,600.002,660.002,597.8589,380
2025-01-092,650.002,660.002,610.002,625.002,563.67117,312
2025-01-082,635.002,660.002,585.002,600.002,539.25152,301
2025-01-072,570.002,650.002,565.002,635.002,573.43185,977
2025-01-062,605.002,625.002,550.002,580.002,519.72134,815
2025-01-032,550.002,625.002,550.002,605.002,544.14216,288
2025-01-022,510.002,565.002,490.002,550.002,490.42111,044
2024-12-302,515.002,555.002,450.002,495.002,436.71133,149
2024-12-272,540.002,545.002,465.002,520.002,461.12131,933
2024-12-262,585.002,630.002,530.002,545.002,436.71266,339
2024-12-242,655.002,660.002,535.002,595.002,484.58148,267
2024-12-232,570.002,670.002,550.002,610.002,498.94183,353
2024-12-202,720.002,745.002,525.002,550.002,441.49497,716
2024-12-192,710.002,880.002,695.002,790.002,671.28701,865
2024-12-182,745.002,825.002,725.002,750.002,632.98248,143
2024-12-172,850.002,915.002,755.002,785.002,666.49503,815
2024-12-162,725.002,845.002,710.002,810.002,690.43534,324
2024-12-132,855.002,925.002,705.002,725.002,609.05878,030
2024-12-122,725.003,170.002,690.002,930.002,805.322,931,027
2024-12-112,560.002,800.002,550.002,775.002,656.92578,074
2024-12-102,380.002,585.002,380.002,520.002,412.77470,610
2024-12-092,500.002,510.002,250.002,385.002,283.51750,595
2024-12-062,620.002,660.002,365.002,430.002,326.60792,126
2024-12-052,640.002,730.002,600.002,635.002,522.88300,862
2024-12-042,810.002,930.002,595.002,640.002,527.66772,455
2024-12-032,820.002,940.002,820.002,925.002,800.54130,249
2024-12-022,870.002,930.002,820.002,865.002,743.09171,163
2024-11-292,885.002,945.002,835.002,870.002,747.88131,799
2024-11-282,890.003,010.002,865.002,895.002,771.81312,228
2024-11-272,760.003,035.002,760.002,895.002,771.81766,347
2024-11-262,700.002,800.002,645.002,800.002,680.85684,647
2024-11-253,190.003,240.002,440.002,595.002,484.582,320,786
2024-11-223,230.003,330.003,190.003,250.003,111.71892,290
2024-11-212,935.003,465.002,920.003,260.003,121.286,014,497
2024-11-202,745.002,985.002,735.002,935.002,810.111,106,757
2024-11-192,655.003,065.002,610.002,790.002,671.282,926,920
2024-11-182,425.002,700.002,425.002,700.002,585.11562,145
2024-11-152,200.002,460.002,200.002,420.002,317.02254,463
2024-11-142,235.002,300.002,235.002,240.002,144.6879,018
2024-11-132,330.002,360.002,235.002,240.002,144.68120,411
2024-11-122,460.002,485.002,355.002,355.002,254.79201,030
2024-11-112,535.002,545.002,410.002,495.002,388.83166,699
2024-11-082,475.002,715.002,250.002,525.002,417.562,047,154
2024-11-072,470.002,520.002,465.002,470.002,364.9061,035
2024-11-062,495.002,515.002,430.002,450.002,345.7556,084
2024-11-052,480.002,515.002,470.002,480.002,374.4729,875
2024-11-042,460.002,510.002,450.002,480.002,374.4742,218
2024-11-012,460.002,505.002,425.002,480.002,374.4775,228
2024-10-312,445.002,500.002,415.002,460.002,355.3269,947
2024-10-302,485.002,515.002,450.002,475.002,369.6836,675
← NewerPage 8 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.