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%WTI101.17▲ 1.71%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,030.003,040.002,980.003,035.002,856.1076,474
2023-02-083,005.003,070.002,985.003,030.002,851.3997,997
2023-02-072,965.003,005.002,945.002,995.002,818.4689,321
2023-02-062,970.003,010.002,915.002,995.002,818.4676,688
2023-02-032,995.003,005.002,965.002,980.002,804.3439,773
2023-02-023,010.003,020.002,980.003,000.002,823.1653,940
2023-02-012,995.003,030.002,980.003,005.002,827.87100,666
2023-01-312,955.003,000.002,935.002,975.002,799.6390,999
2023-01-302,980.002,990.002,925.002,975.002,799.6375,275
2023-01-272,995.003,005.002,950.002,980.002,804.3442,711
2023-01-262,960.003,000.002,945.002,980.002,804.3475,564
2023-01-252,910.002,970.002,820.002,960.002,785.5289,005
2023-01-202,885.002,910.002,860.002,900.002,729.0642,454
2023-01-192,860.002,915.002,855.002,880.002,710.2347,618
2023-01-182,810.002,895.002,805.002,885.002,714.9480,902
2023-01-172,900.002,905.002,815.002,835.002,667.8976,200
2023-01-162,920.002,935.002,875.002,900.002,729.0641,207
2023-01-132,875.002,945.002,875.002,920.002,747.88102,793
2023-01-122,880.002,885.002,850.002,875.002,705.5352,680
2023-01-112,830.002,895.002,830.002,880.002,710.2372,902
2023-01-102,835.002,850.002,795.002,815.002,649.07105,953
2023-01-092,810.002,840.002,775.002,830.002,663.18150,668
2023-01-062,665.002,745.002,650.002,730.002,569.08108,214
2023-01-052,680.002,695.002,630.002,665.002,507.9150,501
2023-01-042,525.002,640.002,525.002,625.002,470.2790,259
2023-01-032,585.002,625.002,505.002,590.002,437.33119,944
2023-01-022,655.002,690.002,580.002,635.002,479.6890,105
2022-12-292,695.002,710.002,615.002,655.002,498.50120,541
2022-12-282,785.002,795.002,680.002,730.002,569.08178,641
2022-12-272,760.002,805.002,760.002,790.002,531.43115,206
2022-12-262,815.002,830.002,760.002,785.002,526.90111,466
2022-12-232,960.002,995.002,805.002,815.002,554.12141,470
2022-12-222,890.003,000.002,890.002,960.002,685.68105,968
2022-12-212,920.002,960.002,870.002,870.002,604.0285,963
2022-12-203,040.003,040.002,900.002,920.002,649.39253,383
2022-12-193,010.003,060.002,980.003,045.002,762.8093,787
2022-12-163,075.003,085.002,980.003,050.002,767.34201,349
2022-12-153,150.003,185.003,080.003,130.002,839.92156,460
2022-12-143,140.003,170.003,110.003,155.002,862.61130,351
2022-12-133,155.003,175.003,110.003,135.002,844.46113,364
2022-12-123,240.003,240.003,130.003,175.002,880.75160,620
2022-12-093,130.003,350.003,055.003,235.002,935.19446,509
2022-12-083,225.003,230.003,065.003,130.002,839.92297,255
2022-12-073,330.003,345.003,180.003,225.002,926.12425,255
2022-12-063,400.003,570.003,310.003,360.003,048.611,049,751
2022-12-053,435.003,455.003,325.003,435.003,116.66963,076
2022-12-023,195.003,435.003,135.003,435.003,116.661,681,134
2022-12-013,010.003,195.003,010.003,160.002,867.14467,371
2022-11-303,025.003,035.002,980.002,995.002,717.44138,552
2022-11-292,970.003,025.002,955.003,025.002,744.66169,718
2022-11-283,160.003,165.002,985.002,990.002,712.90231,958
2022-11-253,200.003,200.003,120.003,160.002,867.14268,232
2022-11-243,140.003,220.003,100.003,215.002,917.05297,829
2022-11-233,180.003,185.003,080.003,110.002,821.78409,749
2022-11-223,075.003,335.003,075.003,175.002,880.752,028,399
2022-11-213,045.003,195.002,950.003,055.002,771.87737,203
2022-11-182,995.003,045.002,955.002,995.002,717.44140,248
2022-11-173,030.003,030.002,955.003,000.002,721.97185,358
2022-11-163,075.003,090.002,965.003,040.002,758.27314,620
2022-11-153,010.003,090.003,010.003,090.002,803.63255,167
← NewerPage 16 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.