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%WTI99.58▲ 2.50%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,480.002,500.002,445.002,485.002,379.2639,432
2024-10-282,390.002,475.002,390.002,470.002,364.9054,543
2024-10-252,370.002,450.002,360.002,390.002,288.3084,530
2024-10-242,410.002,420.002,360.002,375.002,273.9440,647
2024-10-232,320.002,450.002,320.002,395.002,293.09155,627
2024-10-222,430.002,450.002,345.002,345.002,245.22140,572
2024-10-212,410.002,450.002,410.002,450.002,345.7558,503
2024-10-182,480.002,480.002,400.002,425.002,321.8193,965
2024-10-172,490.002,490.002,445.002,475.002,369.6849,615
2024-10-162,485.002,495.002,450.002,470.002,364.9047,826
2024-10-152,520.002,550.002,480.002,490.002,384.05114,358
2024-10-142,555.002,555.002,500.002,540.002,431.9282,500
2024-10-112,605.002,700.002,520.002,530.002,422.34359,135
2024-10-102,595.002,605.002,560.002,585.002,475.00123,384
2024-10-082,590.002,595.002,550.002,575.002,465.4384,767
2024-10-072,525.002,615.002,525.002,590.002,479.79106,212
2024-10-042,510.002,590.002,495.002,530.002,422.3481,836
2024-10-022,530.002,600.002,490.002,535.002,427.13101,986
2024-09-302,595.002,630.002,545.002,550.002,441.4971,784
2024-09-272,575.002,610.002,575.002,595.002,484.5882,019
2024-09-262,550.002,620.002,550.002,595.002,484.5899,681
2024-09-252,555.002,620.002,520.002,555.002,446.28158,905
2024-09-242,485.002,535.002,485.002,535.002,427.1385,383
2024-09-232,510.002,545.002,490.002,505.002,398.41120,048
2024-09-202,535.002,555.002,500.002,525.002,417.5673,817
2024-09-192,470.002,550.002,430.002,520.002,412.77220,276
2024-09-132,455.002,550.002,430.002,480.002,374.47166,319
2024-09-122,435.002,480.002,405.002,455.002,350.54111,987
2024-09-112,405.002,465.002,385.002,420.002,317.0263,279
2024-09-102,455.002,495.002,410.002,415.002,312.2467,374
2024-09-092,370.002,480.002,355.002,475.002,369.6895,977
2024-09-062,490.002,525.002,380.002,435.002,331.39189,119
2024-09-052,425.002,505.002,365.002,490.002,384.05201,439
2024-09-042,510.002,530.002,415.002,440.002,336.17276,580
2024-09-032,560.002,605.002,540.002,560.002,451.0778,691
2024-09-022,570.002,595.002,545.002,555.002,446.28107,480
2024-08-302,565.002,620.002,525.002,590.002,479.79258,732
2024-08-292,590.002,610.002,540.002,560.002,451.07228,389
2024-08-282,670.002,685.002,570.002,580.002,470.22396,589
2024-08-272,680.002,730.002,635.002,660.002,546.81402,560
2024-08-262,705.002,870.002,630.002,690.002,575.541,180,710
2024-08-232,620.002,975.002,580.002,690.002,575.545,100,510
2024-08-222,740.002,760.002,545.002,680.002,565.96727,479
2024-08-212,865.002,865.002,730.002,745.002,628.20738,605
2024-08-202,860.003,100.002,810.002,915.002,790.964,336,859
2024-08-192,980.003,040.002,825.002,895.002,771.811,837,084
2024-08-162,940.003,125.002,895.003,050.002,920.225,217,802
2024-08-143,070.003,150.002,950.002,990.002,862.773,383,423
2024-08-133,240.003,755.003,045.003,075.002,944.1524,828,109
2024-08-122,490.002,945.002,425.002,890.002,767.035,437,129
2024-08-092,460.002,535.002,450.002,470.002,364.9076,047
2024-08-082,380.002,615.002,340.002,435.002,331.39271,861
2024-08-072,300.002,435.002,300.002,405.002,302.6661,118
2024-08-062,100.002,425.002,100.002,300.002,202.13228,711
2024-08-052,540.002,550.002,200.002,200.002,106.39311,540
2024-08-022,655.002,655.002,555.002,555.002,446.28143,521
2024-08-012,650.002,705.002,640.002,665.002,551.6047,139
2024-07-312,600.002,645.002,590.002,645.002,532.4567,955
2024-07-302,665.002,670.002,610.002,615.002,503.7345,619
2024-07-292,665.002,690.002,655.002,670.002,556.3923,982
← NewerPage 9 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.