Shinjin Sm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,630.00 | 7,580.00 | 6,440.00 | 7,580.00 | 3,438.76 | 854,436 |
| 2022-05-18 | 6,520.00 | 6,660.00 | 6,350.00 | 6,650.00 | 3,016.85 | 252,718 |
| 2022-05-17 | 6,210.00 | 6,310.00 | 6,180.00 | 6,270.00 | 2,844.46 | 47,260 |
| 2022-05-16 | 6,130.00 | 6,230.00 | 6,120.00 | 6,180.00 | 2,803.63 | 28,776 |
| 2022-05-13 | 5,990.00 | 6,070.00 | 5,920.00 | 6,070.00 | 2,753.73 | 54,782 |
| 2022-05-12 | 6,230.00 | 6,290.00 | 5,970.00 | 6,020.00 | 2,731.05 | 86,696 |
| 2022-05-11 | 6,190.00 | 6,320.00 | 6,150.00 | 6,190.00 | 2,808.17 | 43,970 |
| 2022-05-10 | 6,160.00 | 6,340.00 | 6,010.00 | 6,210.00 | 2,817.24 | 105,862 |
| 2022-05-09 | 6,680.00 | 6,680.00 | 6,310.00 | 6,340.00 | 2,876.22 | 142,886 |
| 2022-05-06 | 6,470.00 | 7,110.00 | 6,350.00 | 6,710.00 | 3,044.07 | 751,658 |
| 2022-05-04 | 6,530.00 | 6,610.00 | 6,410.00 | 6,480.00 | 2,939.73 | 31,008 |
| 2022-05-03 | 6,430.00 | 6,600.00 | 6,400.00 | 6,530.00 | 2,962.41 | 58,504 |
| 2022-05-02 | 6,460.00 | 6,580.00 | 6,370.00 | 6,400.00 | 2,903.44 | 56,766 |
| 2022-04-29 | 6,300.00 | 6,530.00 | 6,290.00 | 6,530.00 | 2,962.41 | 46,918 |
| 2022-04-28 | 6,240.00 | 6,340.00 | 6,240.00 | 6,280.00 | 2,849.00 | 21,662 |
| 2022-04-27 | 6,210.00 | 6,320.00 | 6,170.00 | 6,260.00 | 2,839.92 | 44,170 |
| 2022-04-26 | 6,320.00 | 6,450.00 | 6,320.00 | 6,440.00 | 2,921.58 | 37,316 |
| 2022-04-25 | 6,510.00 | 6,530.00 | 6,270.00 | 6,350.00 | 2,880.75 | 125,480 |
| 2022-04-22 | 6,520.00 | 6,750.00 | 6,500.00 | 6,630.00 | 3,007.78 | 140,638 |
| 2022-04-21 | 6,630.00 | 6,630.00 | 6,440.00 | 6,550.00 | 2,971.49 | 165,456 |
| 2022-04-20 | 6,760.00 | 6,770.00 | 6,530.00 | 6,630.00 | 3,007.78 | 105,910 |
| 2022-04-19 | 6,640.00 | 6,700.00 | 6,630.00 | 6,700.00 | 3,039.54 | 33,420 |
| 2022-04-18 | 6,730.00 | 6,950.00 | 6,690.00 | 6,700.00 | 3,039.54 | 75,540 |
| 2022-04-15 | 6,690.00 | 6,760.00 | 6,570.00 | 6,730.00 | 3,053.15 | 32,520 |
| 2022-04-14 | 6,740.00 | 6,810.00 | 6,660.00 | 6,690.00 | 3,035.00 | 29,200 |
| 2022-04-13 | 6,590.00 | 6,700.00 | 6,570.00 | 6,700.00 | 3,039.54 | 43,740 |
| 2022-04-12 | 6,680.00 | 6,840.00 | 6,490.00 | 6,650.00 | 3,016.85 | 48,114 |
| 2022-04-11 | 6,750.00 | 6,840.00 | 6,660.00 | 6,710.00 | 3,044.07 | 68,166 |
| 2022-04-08 | 6,610.00 | 6,760.00 | 6,590.00 | 6,760.00 | 3,066.76 | 59,602 |
| 2022-04-07 | 7,110.00 | 7,110.00 | 6,550.00 | 6,600.00 | 2,994.17 | 448,000 |
| 2022-04-06 | 7,390.00 | 7,390.00 | 7,110.00 | 7,130.00 | 3,234.61 | 65,754 |
| 2022-04-05 | 7,340.00 | 7,450.00 | 7,210.00 | 7,400.00 | 3,357.10 | 66,690 |
| 2022-04-04 | 7,400.00 | 7,460.00 | 7,210.00 | 7,340.00 | 3,329.88 | 142,432 |
| 2022-04-01 | 7,110.00 | 7,530.00 | 7,030.00 | 7,480.00 | 3,393.39 | 207,352 |
| 2022-03-31 | 7,000.00 | 7,130.00 | 6,950.00 | 7,100.00 | 3,221.00 | 96,434 |
| 2022-03-30 | 7,000.00 | 7,070.00 | 6,890.00 | 7,010.00 | 3,180.17 | 97,024 |
| 2022-03-29 | 6,630.00 | 7,290.00 | 6,590.00 | 7,000.00 | 3,175.63 | 555,026 |
| 2022-03-28 | 6,680.00 | 6,720.00 | 6,600.00 | 6,630.00 | 3,007.78 | 53,900 |
| 2022-03-25 | 6,760.00 | 6,790.00 | 6,670.00 | 6,720.00 | 3,048.61 | 55,176 |
| 2022-03-24 | 6,730.00 | 6,790.00 | 6,620.00 | 6,700.00 | 3,039.54 | 73,238 |
| 2022-03-23 | 6,630.00 | 6,770.00 | 6,490.00 | 6,730.00 | 3,053.15 | 245,448 |
| 2022-03-22 | 6,530.00 | 6,790.00 | 6,470.00 | 6,630.00 | 3,007.78 | 85,566 |
| 2022-03-21 | 6,690.00 | 6,690.00 | 6,450.00 | 6,470.00 | 2,935.19 | 59,128 |
| 2022-03-18 | 6,720.00 | 6,780.00 | 6,600.00 | 6,670.00 | 3,025.93 | 23,542 |
| 2022-03-17 | 6,600.00 | 6,750.00 | 6,600.00 | 6,690.00 | 3,035.00 | 84,862 |
| 2022-03-16 | 6,470.00 | 6,690.00 | 6,450.00 | 6,570.00 | 2,980.56 | 42,716 |
| 2022-03-15 | 6,380.00 | 6,470.00 | 6,320.00 | 6,430.00 | 2,917.05 | 37,474 |
| 2022-03-14 | 6,860.00 | 6,900.00 | 6,440.00 | 6,440.00 | 2,921.58 | 220,724 |
| 2022-03-11 | 6,690.00 | 7,190.00 | 6,570.00 | 7,000.00 | 3,175.63 | 181,984 |
| 2022-03-10 | 6,300.00 | 7,150.00 | 6,220.00 | 6,690.00 | 3,035.00 | 433,276 |
| 2022-03-08 | 6,420.00 | 6,630.00 | 6,250.00 | 6,260.00 | 2,839.92 | 88,672 |
| 2022-03-07 | 6,580.00 | 6,710.00 | 6,340.00 | 6,430.00 | 2,917.05 | 76,142 |
| 2022-03-04 | 6,740.00 | 6,750.00 | 6,600.00 | 6,720.00 | 3,048.61 | 65,642 |
| 2022-03-03 | 6,450.00 | 7,000.00 | 6,450.00 | 6,800.00 | 3,084.90 | 185,276 |
| 2022-03-02 | 6,280.00 | 6,630.00 | 6,280.00 | 6,420.00 | 2,912.51 | 100,162 |
| 2022-02-28 | 6,250.00 | 6,280.00 | 6,130.00 | 6,280.00 | 2,849.00 | 19,140 |
| 2022-02-25 | 6,050.00 | 6,300.00 | 6,000.00 | 6,220.00 | 2,821.78 | 66,038 |
| 2022-02-24 | 6,200.00 | 6,200.00 | 5,940.00 | 5,940.00 | 2,694.75 | 52,326 |
| 2022-02-23 | 6,050.00 | 6,200.00 | 6,050.00 | 6,200.00 | 2,812.70 | 22,382 |
| 2022-02-22 | 6,230.00 | 6,280.00 | 6,040.00 | 6,050.00 | 2,744.66 | 34,294 |
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.