Shinjin Sm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,950.00 | 4,980.00 | 4,750.00 | 4,750.00 | 4,309.79 | 828,581 |
| 2022-08-12 | 4,155.00 | 5,280.00 | 4,155.00 | 4,950.00 | 4,491.25 | 9,136,292 |
| 2022-08-11 | 4,150.00 | 4,175.00 | 4,075.00 | 4,115.00 | 3,733.64 | 215,180 |
| 2022-08-10 | 4,325.00 | 4,330.00 | 4,080.00 | 4,120.00 | 3,738.17 | 340,984 |
| 2022-08-09 | 4,595.00 | 4,595.00 | 4,285.00 | 4,320.00 | 3,919.64 | 440,145 |
| 2022-08-08 | 5,070.00 | 5,450.00 | 4,535.00 | 4,550.00 | 4,128.32 | 2,180,333 |
| 2022-08-05 | 8,490.00 | 8,820.00 | 8,400.00 | 8,590.00 | 3,896.96 | 1,171,370 |
| 2022-08-04 | 8,720.00 | 8,820.00 | 8,370.00 | 8,500.00 | 3,856.13 | 451,024 |
| 2022-08-03 | 9,100.00 | 9,110.00 | 8,600.00 | 8,660.00 | 3,928.71 | 529,390 |
| 2022-08-02 | 9,090.00 | 9,260.00 | 8,620.00 | 8,900.00 | 4,037.59 | 594,964 |
| 2022-08-01 | 9,250.00 | 9,380.00 | 9,080.00 | 9,100.00 | 4,128.32 | 619,300 |
| 2022-07-29 | 9,070.00 | 9,470.00 | 9,060.00 | 9,300.00 | 4,219.06 | 1,023,134 |
| 2022-07-28 | 9,100.00 | 9,340.00 | 8,870.00 | 9,170.00 | 4,160.08 | 1,147,098 |
| 2022-07-27 | 8,140.00 | 9,430.00 | 8,140.00 | 9,100.00 | 4,128.32 | 5,343,982 |
| 2022-07-26 | 8,470.00 | 8,480.00 | 8,100.00 | 8,150.00 | 3,697.35 | 779,674 |
| 2022-07-25 | 9,090.00 | 9,100.00 | 8,460.00 | 8,500.00 | 3,856.13 | 947,684 |
| 2022-07-22 | 9,650.00 | 10,100.00 | 9,080.00 | 9,120.00 | 4,137.40 | 2,478,194 |
| 2022-07-21 | 9,480.00 | 9,870.00 | 9,310.00 | 9,680.00 | 4,391.45 | 2,800,434 |
| 2022-07-20 | 9,330.00 | 9,810.00 | 9,210.00 | 9,440.00 | 4,282.57 | 3,309,062 |
| 2022-07-19 | 8,190.00 | 9,980.00 | 8,070.00 | 9,300.00 | 4,219.06 | 13,880,512 |
| 2022-07-18 | 8,050.00 | 8,320.00 | 8,010.00 | 8,140.00 | 3,692.81 | 1,385,232 |
| 2022-07-15 | 8,780.00 | 9,010.00 | 7,990.00 | 8,010.00 | 3,633.83 | 3,362,396 |
| 2022-07-14 | 9,840.00 | 10,800.00 | 8,950.00 | 9,090.00 | 4,123.79 | 8,699,382 |
| 2022-07-13 | 11,750.00 | 12,000.00 | 9,820.00 | 10,300.00 | 4,672.72 | 8,120,030 |
| 2022-07-12 | 11,150.00 | 12,350.00 | 10,900.00 | 12,100.00 | 5,489.31 | 9,818,514 |
| 2022-07-11 | 12,250.00 | 13,050.00 | 11,050.00 | 11,700.00 | 5,307.85 | 19,819,438 |
| 2022-07-08 | 12,350.00 | 13,800.00 | 9,630.00 | 10,050.00 | 4,559.30 | 15,345,034 |
| 2022-07-07 | 9,200.00 | 11,950.00 | 8,690.00 | 11,950.00 | 5,421.26 | 4,708,604 |
| 2022-07-06 | 8,770.00 | 9,200.00 | 8,200.00 | 9,200.00 | 4,173.69 | 966,546 |
| 2022-07-05 | 8,500.00 | 9,620.00 | 8,440.00 | 8,900.00 | 4,037.59 | 3,532,658 |
| 2022-07-04 | 7,860.00 | 8,320.00 | 7,730.00 | 8,320.00 | 3,774.47 | 852,746 |
| 2022-07-01 | 7,140.00 | 7,950.00 | 7,140.00 | 7,810.00 | 3,543.10 | 850,726 |
| 2022-06-30 | 7,360.00 | 7,400.00 | 7,060.00 | 7,160.00 | 3,248.22 | 65,046 |
| 2022-06-29 | 7,120.00 | 7,430.00 | 7,020.00 | 7,360.00 | 3,338.95 | 69,912 |
| 2022-06-28 | 7,180.00 | 7,250.00 | 6,950.00 | 7,200.00 | 3,266.37 | 82,004 |
| 2022-06-27 | 7,340.00 | 7,340.00 | 7,090.00 | 7,090.00 | 3,216.46 | 72,236 |
| 2022-06-24 | 6,860.00 | 7,220.00 | 6,860.00 | 7,210.00 | 3,270.90 | 57,036 |
| 2022-06-23 | 6,830.00 | 7,150.00 | 6,400.00 | 6,930.00 | 3,143.88 | 217,444 |
| 2022-06-22 | 7,320.00 | 7,600.00 | 6,830.00 | 6,830.00 | 3,098.51 | 135,458 |
| 2022-06-21 | 7,230.00 | 7,420.00 | 7,030.00 | 7,290.00 | 3,307.20 | 118,420 |
| 2022-06-20 | 7,780.00 | 7,780.00 | 6,850.00 | 7,350.00 | 3,334.42 | 258,528 |
| 2022-06-17 | 7,470.00 | 7,860.00 | 7,410.00 | 7,790.00 | 3,534.03 | 119,608 |
| 2022-06-16 | 7,800.00 | 8,080.00 | 7,650.00 | 7,760.00 | 3,520.42 | 278,060 |
| 2022-06-15 | 7,480.00 | 7,660.00 | 7,310.00 | 7,640.00 | 3,465.98 | 131,902 |
| 2022-06-14 | 7,200.00 | 7,580.00 | 7,190.00 | 7,580.00 | 3,438.76 | 113,904 |
| 2022-06-13 | 7,400.00 | 7,690.00 | 7,040.00 | 7,540.00 | 3,420.61 | 284,374 |
| 2022-06-10 | 7,700.00 | 7,790.00 | 7,500.00 | 7,630.00 | 3,461.44 | 106,228 |
| 2022-06-09 | 8,020.00 | 8,120.00 | 7,670.00 | 7,710.00 | 3,497.73 | 206,736 |
| 2022-06-08 | 7,980.00 | 8,240.00 | 7,920.00 | 8,000.00 | 3,629.30 | 246,288 |
| 2022-06-07 | 8,390.00 | 8,440.00 | 8,060.00 | 8,100.00 | 3,674.66 | 308,294 |
| 2022-06-03 | 8,260.00 | 8,500.00 | 8,020.00 | 8,410.00 | 3,815.30 | 563,422 |
| 2022-06-02 | 8,460.00 | 8,460.00 | 8,120.00 | 8,170.00 | 3,706.42 | 316,392 |
| 2022-05-31 | 7,900.00 | 8,570.00 | 7,730.00 | 8,470.00 | 3,842.52 | 1,742,840 |
| 2022-05-30 | 8,000.00 | 8,090.00 | 7,860.00 | 7,860.00 | 3,565.78 | 554,562 |
| 2022-05-27 | 6,760.00 | 8,590.00 | 6,750.00 | 7,990.00 | 3,624.76 | 5,808,706 |
| 2022-05-26 | 7,110.00 | 7,110.00 | 6,730.00 | 6,730.00 | 3,053.15 | 98,622 |
| 2022-05-25 | 7,270.00 | 7,270.00 | 7,070.00 | 7,100.00 | 3,221.00 | 67,714 |
| 2022-05-24 | 7,370.00 | 7,440.00 | 7,170.00 | 7,280.00 | 3,302.66 | 109,566 |
| 2022-05-23 | 7,420.00 | 7,480.00 | 7,140.00 | 7,470.00 | 3,388.86 | 150,502 |
| 2022-05-20 | 7,270.00 | 7,500.00 | 6,980.00 | 7,500.00 | 3,402.47 | 300,480 |
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.