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%WTI103.09▲ 3.64%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,960.003,065.002,960.003,005.002,726.51305,348
2022-11-113,030.003,050.002,975.002,990.002,712.90329,222
2022-11-102,975.003,050.002,940.002,965.002,690.22240,956
2022-11-092,980.003,050.002,905.003,020.002,740.12473,805
2022-11-082,930.002,950.002,860.002,935.002,663.00204,418
2022-11-072,835.002,920.002,835.002,900.002,631.24200,582
2022-11-042,915.002,915.002,820.002,830.002,567.73184,160
2022-11-032,810.002,920.002,780.002,920.002,649.39198,891
2022-11-022,845.002,975.002,820.002,885.002,617.63524,742
2022-11-012,790.002,895.002,790.002,860.002,594.95348,749
2022-10-312,810.002,830.002,720.002,775.002,517.82224,560
2022-10-282,870.002,915.002,780.002,780.002,522.36472,978
2022-10-272,815.003,145.002,815.002,885.002,617.634,106,086
2022-10-262,860.002,860.002,700.002,720.002,467.92259,001
2022-10-252,880.002,980.002,805.002,815.002,554.12690,591
2022-10-242,640.003,100.002,640.002,870.002,604.022,647,955
2022-10-212,645.002,680.002,560.002,630.002,386.26166,647
2022-10-202,690.002,700.002,590.002,680.002,431.63168,150
2022-10-192,795.002,800.002,660.002,685.002,436.1688,438
2022-10-182,680.002,805.002,680.002,750.002,495.14189,608
2022-10-172,590.002,665.002,500.002,645.002,399.8766,907
2022-10-142,545.002,645.002,545.002,620.002,377.19128,641
2022-10-132,605.002,640.002,490.002,515.002,281.92179,899
2022-10-122,625.002,660.002,595.002,655.002,408.9573,282
2022-10-112,710.002,730.002,615.002,665.002,418.02156,777
2022-10-072,755.002,840.002,730.002,800.002,540.5189,541
2022-10-062,650.002,820.002,630.002,780.002,522.36213,297
2022-10-052,760.002,760.002,615.002,650.002,404.41149,406
2022-10-042,640.002,720.002,635.002,720.002,467.92175,728
2022-09-302,530.002,665.002,520.002,605.002,363.58184,888
2022-09-292,690.002,760.002,610.002,635.002,390.80224,258
2022-09-282,760.002,830.002,600.002,670.002,422.56255,749
2022-09-272,710.002,840.002,675.002,830.002,567.73292,422
2022-09-262,900.002,950.002,705.002,765.002,508.75248,449
2022-09-233,025.003,080.002,915.002,950.002,676.61188,720
2022-09-223,020.003,070.002,900.003,060.002,776.41236,589
2022-09-213,085.003,120.003,030.003,075.002,790.02126,361
2022-09-203,065.003,110.003,055.003,085.002,799.09184,025
2022-09-193,140.003,160.003,005.003,080.002,794.56313,454
2022-09-163,195.003,245.003,120.003,155.002,862.61214,056
2022-09-153,285.003,345.003,195.003,210.002,912.51272,111
2022-09-143,190.003,290.003,155.003,280.002,976.02242,826
2022-09-133,240.003,335.003,240.003,325.003,016.85302,515
2022-09-083,230.003,260.003,125.003,220.002,921.58308,920
2022-09-073,385.003,385.003,205.003,220.002,921.58406,736
2022-09-063,340.003,435.003,340.003,365.003,053.15431,449
2022-09-053,450.003,490.003,350.003,395.003,080.37513,989
2022-09-023,655.003,705.003,510.003,520.003,193.78392,608
2022-09-013,900.003,905.003,660.003,670.003,329.881,022,184
2022-08-314,040.004,040.003,960.004,010.003,638.37196,985
2022-08-304,005.004,110.003,965.004,000.003,629.30420,557
2022-08-294,135.004,280.004,005.004,205.003,815.30139,387
2022-08-264,260.004,320.004,185.004,200.003,810.76159,030
2022-08-254,260.004,325.004,220.004,245.003,851.59139,207
2022-08-244,160.004,245.004,120.004,215.003,824.37180,382
2022-08-234,100.004,250.004,085.004,215.003,824.37241,604
2022-08-224,380.004,460.004,200.004,220.003,828.91273,715
2022-08-194,365.004,775.004,365.004,495.004,078.421,086,225
2022-08-184,480.004,520.004,350.004,375.003,969.54431,148
2022-08-174,685.004,780.004,500.004,525.004,105.64451,663
← NewerPage 17 of 21 · 1,223 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.