Shinjin Sm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,347.00 | 1,347.00 | 1,276.00 | 1,297.00 | 1,297.00 | 5,118 |
| 2026-10-19 | 1,332.00 | 1,332.00 | 1,266.00 | 1,321.00 | 1,321.00 | 9,559 |
| 2026-10-16 | 1,286.00 | 1,359.00 | 1,286.00 | 1,318.00 | 1,318.00 | 11,883 |
| 2026-10-15 | 1,384.00 | 1,384.00 | 1,293.00 | 1,359.00 | 1,359.00 | 5,040 |
| 2026-10-14 | 1,423.00 | 1,423.00 | 1,346.00 | 1,370.00 | 1,370.00 | 4,395 |
| 2026-10-13 | 1,380.00 | 1,411.00 | 1,350.00 | 1,389.00 | 1,389.00 | 3,912 |
| 2026-10-12 | 1,373.00 | 1,413.00 | 1,361.00 | 1,387.00 | 1,387.00 | 4,098 |
| 2026-10-08 | 1,415.00 | 1,447.00 | 1,338.00 | 1,373.00 | 1,373.00 | 42,631 |
| 2026-10-07 | 1,455.00 | 1,484.00 | 1,430.00 | 1,431.00 | 1,431.00 | 29,543 |
| 2026-10-06 | 1,501.00 | 1,501.00 | 1,412.00 | 1,485.00 | 1,485.00 | 18,929 |
| 2026-10-02 | 1,467.00 | 1,516.00 | 1,450.00 | 1,480.00 | 1,480.00 | 8,258 |
| 2026-10-01 | 1,460.00 | 1,480.00 | 1,412.00 | 1,479.00 | 1,479.00 | 18,232 |
| 2026-09-30 | 1,475.00 | 1,483.00 | 1,391.00 | 1,465.00 | 1,465.00 | 10,642 |
| 2026-09-29 | 1,473.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | 16,166 |
| 2026-09-28 | 1,495.00 | 1,600.00 | 1,463.00 | 1,473.00 | 1,473.00 | 24,005 |
| 2026-09-23 | 1,501.00 | 1,533.00 | 1,470.00 | 1,508.00 | 1,508.00 | 6,291 |
| 2026-09-22 | 1,495.00 | 1,559.00 | 1,470.00 | 1,517.00 | 1,517.00 | 10,798 |
| 2026-09-21 | 1,493.00 | 1,509.00 | 1,475.00 | 1,495.00 | 1,495.00 | 6,283 |
| 2026-09-18 | 1,507.00 | 1,507.00 | 1,460.00 | 1,493.00 | 1,493.00 | 9,074 |
| 2026-09-17 | 1,525.00 | 1,525.00 | 1,480.00 | 1,491.00 | 1,491.00 | 3,053 |
| 2026-09-16 | 1,502.00 | 1,539.00 | 1,450.00 | 1,509.00 | 1,509.00 | 4,192 |
| 2026-09-15 | 1,481.00 | 1,517.00 | 1,453.00 | 1,502.00 | 1,502.00 | 2,549 |
| 2026-09-14 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | 3,862 |
| 2026-09-11 | 1,524.00 | 1,560.00 | 1,484.00 | 1,510.00 | 1,510.00 | 3,835 |
| 2026-09-10 | 1,509.00 | 1,561.00 | 1,468.00 | 1,524.00 | 1,524.00 | 5,367 |
| 2026-09-09 | 1,462.00 | 1,495.00 | 1,462.00 | 1,494.00 | 1,494.00 | 4,730 |
| 2026-09-08 | 1,518.00 | 1,549.00 | 1,438.00 | 1,498.00 | 1,498.00 | 22,030 |
| 2026-09-07 | 1,557.00 | 1,557.00 | 1,501.00 | 1,510.00 | 1,510.00 | 6,325 |
| 2026-09-04 | 1,530.00 | 1,569.00 | 1,512.00 | 1,542.00 | 1,542.00 | 8,962 |
| 2026-09-03 | 1,475.00 | 1,531.00 | 1,470.00 | 1,530.00 | 1,530.00 | 16,964 |
| 2026-09-02 | 1,503.00 | 1,503.00 | 1,470.00 | 1,499.00 | 1,499.00 | 623 |
| 2026-09-01 | 1,525.00 | 1,525.00 | 1,456.00 | 1,503.00 | 1,503.00 | 5,777 |
| 2026-08-31 | 1,525.00 | 1,535.00 | 1,482.00 | 1,525.00 | 1,525.00 | 2,878 |
| 2026-08-28 | 1,523.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 292 |
| 2026-08-27 | 1,511.00 | 1,528.00 | 1,499.00 | 1,525.00 | 1,525.00 | 5,051 |
| 2026-08-26 | 1,521.00 | 1,521.00 | 1,500.00 | 1,511.00 | 1,511.00 | 496 |
| 2026-08-25 | 1,520.00 | 1,530.00 | 1,490.00 | 1,521.00 | 1,521.00 | 483 |
| 2026-08-24 | 1,536.00 | 1,536.00 | 1,508.00 | 1,520.00 | 1,520.00 | 7,313 |
| 2026-08-21 | 1,531.00 | 1,554.00 | 1,474.00 | 1,541.00 | 1,541.00 | 10,335 |
| 2026-08-20 | 1,550.00 | 1,550.00 | 1,444.00 | 1,531.00 | 1,531.00 | 7,643 |
| 2026-08-19 | 1,577.00 | 1,580.00 | 1,532.00 | 1,542.00 | 1,542.00 | 20,882 |
| 2026-08-18 | 1,527.00 | 1,580.00 | 1,520.00 | 1,577.00 | 1,577.00 | 55,101 |
| 2026-08-14 | 1,525.00 | 1,570.00 | 1,524.00 | 1,555.00 | 1,555.00 | 23,264 |
| 2026-08-13 | 1,538.00 | 1,573.00 | 1,524.00 | 1,525.00 | 1,525.00 | 18,621 |
| 2026-08-12 | 1,537.00 | 1,542.00 | 1,491.00 | 1,538.00 | 1,538.00 | 34,814 |
| 2026-08-11 | 1,494.00 | 1,545.00 | 1,494.00 | 1,538.00 | 1,538.00 | 11,963 |
| 2026-08-10 | 1,525.00 | 1,536.00 | 1,481.00 | 1,507.00 | 1,507.00 | 12,552 |
| 2026-08-07 | 1,540.00 | 1,549.00 | 1,490.00 | 1,525.00 | 1,525.00 | 21,596 |
| 2026-08-06 | 1,540.00 | 1,560.00 | 1,491.00 | 1,540.00 | 1,540.00 | 22,823 |
| 2026-08-05 | 1,535.00 | 1,567.00 | 1,515.00 | 1,542.00 | 1,542.00 | 27,702 |
| 2026-08-04 | 1,559.00 | 1,559.00 | 1,520.00 | 1,535.00 | 1,535.00 | 17,479 |
| 2026-08-03 | 1,550.00 | 1,555.00 | 1,515.00 | 1,548.00 | 1,548.00 | 27,064 |
| 2026-07-31 | 1,500.00 | 1,559.00 | 1,500.00 | 1,529.00 | 1,529.00 | 31,658 |
| 2026-07-30 | 1,374.00 | 1,500.00 | 1,374.00 | 1,446.00 | 1,446.00 | 56,999 |
| 2026-07-29 | 1,481.00 | 1,510.00 | 1,397.00 | 1,420.00 | 1,420.00 | 23,856 |
| 2026-07-28 | 1,517.00 | 1,530.00 | 1,404.00 | 1,510.00 | 1,510.00 | 49,285 |
| 2026-07-27 | 1,543.00 | 1,552.00 | 1,498.00 | 1,518.00 | 1,518.00 | 26,606 |
| 2026-07-24 | 1,561.00 | 1,563.00 | 1,510.00 | 1,557.00 | 1,557.00 | 15,256 |
| 2026-07-23 | 1,556.00 | 1,570.00 | 1,456.00 | 1,564.00 | 1,564.00 | 69,339 |
| 2026-07-22 | 1,516.00 | 1,569.00 | 1,457.00 | 1,556.00 | 1,556.00 | 71,778 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.