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%WTI103.11▲ 3.66%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,620.002,630.002,590.002,600.002,446.7452,136
2023-05-082,630.002,640.002,580.002,615.002,460.8512,711
2023-05-042,630.002,645.002,590.002,625.002,470.2716,342
2023-05-032,585.002,700.002,585.002,620.002,465.5659,049
2023-05-022,575.002,615.002,540.002,615.002,460.8528,792
2023-04-282,590.002,600.002,560.002,565.002,413.8042,240
2023-04-272,555.002,585.002,510.002,585.002,432.6244,860
2023-04-262,590.002,610.002,560.002,585.002,432.6264,677
2023-04-252,620.002,630.002,585.002,615.002,460.8559,081
2023-04-242,680.002,695.002,625.002,660.002,503.2080,343
2023-04-212,725.002,740.002,665.002,705.002,545.5584,751
2023-04-202,735.002,765.002,730.002,755.002,592.6090,012
2023-04-192,765.002,780.002,730.002,745.002,583.1955,214
2023-04-182,770.002,780.002,720.002,765.002,602.0164,193
2023-04-172,765.002,770.002,740.002,770.002,606.7261,779
2023-04-142,770.002,785.002,735.002,765.002,602.0148,884
2023-04-132,750.002,770.002,710.002,765.002,602.0124,912
2023-04-122,740.002,770.002,695.002,770.002,606.7248,148
2023-04-112,660.002,735.002,615.002,730.002,569.08100,176
2023-04-102,715.002,715.002,620.002,665.002,507.9171,798
2023-04-072,720.002,735.002,675.002,725.002,564.3744,395
2023-04-062,770.002,770.002,675.002,720.002,559.6781,261
2023-04-052,755.002,770.002,710.002,770.002,606.7246,092
2023-04-042,750.002,755.002,680.002,755.002,592.6070,480
2023-04-032,705.002,740.002,695.002,730.002,569.0860,779
2023-03-312,740.002,740.002,695.002,720.002,559.6733,271
2023-03-302,720.002,735.002,675.002,730.002,569.0874,231
2023-03-292,680.002,720.002,665.002,720.002,559.6743,528
2023-03-282,650.002,680.002,635.002,680.002,522.0242,282
2023-03-272,675.002,685.002,495.002,650.002,493.7971,164
2023-03-242,640.002,675.002,625.002,675.002,517.3250,841
2023-03-232,665.002,665.002,600.002,640.002,484.3891,109
2023-03-222,695.002,705.002,655.002,690.002,531.4338,778
2023-03-212,705.002,725.002,670.002,695.002,536.1429,317
2023-03-202,745.002,745.002,690.002,705.002,545.5538,705
2023-03-172,655.002,750.002,655.002,745.002,583.1971,423
2023-03-162,660.002,665.002,590.002,640.002,484.3827,661
2023-03-152,585.002,665.002,585.002,650.002,493.7976,046
2023-03-142,655.002,695.002,565.002,585.002,432.62113,782
2023-03-132,650.002,705.002,550.002,705.002,545.5589,792
2023-03-102,800.002,800.002,715.002,715.002,554.9691,075
2023-03-092,860.002,875.002,800.002,810.002,644.3655,684
2023-03-082,850.002,875.002,820.002,875.002,705.5363,024
2023-03-072,855.002,880.002,810.002,875.002,705.5378,601
2023-03-062,875.002,875.002,815.002,850.002,682.0076,201
2023-03-032,855.002,870.002,810.002,865.002,696.1249,351
2023-03-022,885.002,895.002,800.002,830.002,663.18136,044
2023-02-282,820.002,890.002,820.002,870.002,700.8247,213
2023-02-272,830.002,850.002,780.002,820.002,653.7763,739
2023-02-242,870.002,895.002,845.002,885.002,714.9490,618
2023-02-232,885.002,905.002,830.002,865.002,696.1264,271
2023-02-222,885.003,000.002,875.002,920.002,747.88129,853
2023-02-212,975.003,010.002,955.002,975.002,799.6367,269
2023-02-202,940.002,975.002,930.002,975.002,799.6371,498
2023-02-173,000.003,010.002,950.002,965.002,790.2275,313
2023-02-162,940.003,035.002,935.003,000.002,823.16116,983
2023-02-153,015.003,020.002,915.002,955.002,780.81135,092
2023-02-142,980.003,025.002,980.003,015.002,837.2897,689
2023-02-132,985.003,000.002,940.003,000.002,823.1664,459
2023-02-103,025.003,035.002,970.003,000.002,823.1672,411
← NewerPage 15 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.