See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.48▲ 4.03%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-032,680.002,710.002,600.002,690.002,531.43110,131
2023-08-022,715.002,735.002,675.002,710.002,550.26120,235
2023-08-012,730.002,750.002,655.002,715.002,554.96112,213
2023-07-312,685.002,740.002,685.002,715.002,554.9668,160
2023-07-282,585.002,695.002,575.002,685.002,526.7370,705
2023-07-272,510.002,655.002,510.002,585.002,432.62149,759
2023-07-262,700.002,710.002,500.002,585.002,432.62472,165
2023-07-252,800.002,810.002,720.002,720.002,559.67285,968
2023-07-242,860.002,875.002,805.002,825.002,658.48200,675
2023-07-212,795.002,870.002,780.002,840.002,672.59122,859
2023-07-202,800.002,830.002,760.002,820.002,653.77126,211
2023-07-192,860.002,885.002,770.002,805.002,639.66276,447
2023-07-182,895.002,925.002,835.002,850.002,682.00219,231
2023-07-172,875.002,945.002,850.002,875.002,705.53242,198
2023-07-142,940.003,015.002,870.002,875.002,705.53281,971
2023-07-132,930.002,995.002,900.002,945.002,771.40286,268
2023-07-122,975.002,975.002,895.002,930.002,757.29227,352
2023-07-112,865.002,975.002,860.002,975.002,799.63234,789
2023-07-102,920.002,985.002,850.002,865.002,696.12337,955
2023-07-072,975.003,005.002,885.002,925.002,752.58374,054
2023-07-063,050.003,050.002,955.003,005.002,827.87458,300
2023-07-053,210.003,245.003,020.003,050.002,870.21792,560
2023-07-043,270.003,310.003,155.003,180.002,992.55646,310
2023-07-033,200.003,305.003,160.003,230.003,039.60961,764
2023-06-303,330.003,385.003,130.003,160.002,973.731,475,530
2023-06-293,450.003,570.003,285.003,350.003,152.532,754,314
2023-06-283,440.003,600.003,405.003,405.003,204.296,258,196
2023-06-273,820.003,865.003,300.003,330.003,133.717,535,226
2023-06-262,660.003,460.002,645.003,460.003,256.0510,622,150
2023-06-232,680.002,690.002,615.002,665.002,507.91111,768
2023-06-222,645.002,690.002,645.002,680.002,522.0245,841
2023-06-212,675.002,695.002,650.002,690.002,531.4340,963
2023-06-202,670.002,675.002,650.002,675.002,517.3234,732
2023-06-192,680.002,685.002,635.002,675.002,517.3251,691
2023-06-162,675.002,700.002,650.002,680.002,522.0269,152
2023-06-152,665.002,690.002,660.002,675.002,517.3225,702
2023-06-142,710.002,740.002,645.002,690.002,531.4329,556
2023-06-132,705.002,730.002,700.002,710.002,550.2627,214
2023-06-122,695.002,705.002,680.002,700.002,540.8417,854
2023-06-092,705.002,720.002,685.002,695.002,536.1441,572
2023-06-082,720.002,720.002,685.002,710.002,550.2616,695
2023-06-072,720.002,745.002,685.002,720.002,559.6725,585
2023-06-052,690.002,720.002,665.002,720.002,559.6769,758
2023-06-022,670.002,695.002,615.002,690.002,531.4321,924
2023-06-012,680.002,680.002,640.002,645.002,489.0916,829
2023-05-312,650.002,685.002,645.002,680.002,522.0215,681
2023-05-302,610.002,700.002,610.002,650.002,493.7932,206
2023-05-262,645.002,670.002,595.002,640.002,484.3873,601
2023-05-252,690.002,745.002,645.002,660.002,503.2057,672
2023-05-242,705.002,730.002,695.002,720.002,559.6721,739
2023-05-232,695.002,730.002,675.002,715.002,554.9635,795
2023-05-222,720.002,730.002,690.002,705.002,545.5520,867
2023-05-192,720.002,720.002,655.002,710.002,550.2625,754
2023-05-182,665.002,730.002,650.002,705.002,545.5537,487
2023-05-172,590.002,680.002,590.002,665.002,507.9137,427
2023-05-162,630.002,640.002,585.002,620.002,465.5617,898
2023-05-152,610.002,645.002,595.002,630.002,474.9715,449
2023-05-122,650.002,670.002,620.002,645.002,489.0916,437
2023-05-112,650.002,705.002,645.002,650.002,493.7952,351
2023-05-102,600.002,670.002,600.002,650.002,493.7921,811
← NewerPage 14 of 21 · 1,229 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.