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%WTI102.91▲ 3.46%
← 138070.KQ stock page

Shinjin Sm Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-216,040.006,300.006,000.006,300.002,858.0720,628
2022-02-185,950.006,050.005,850.006,050.002,744.6618,298
2022-02-175,990.006,060.005,890.005,910.002,681.1459,030
2022-02-165,830.005,960.005,830.005,930.002,690.2241,304
2022-02-155,860.005,920.005,730.005,770.002,617.6337,864
2022-02-146,010.006,080.005,910.005,920.002,685.6854,924
2022-02-116,110.006,270.006,080.006,170.002,799.0921,596
2022-02-106,330.006,360.006,230.006,240.002,830.8544,136
2022-02-096,210.006,310.006,210.006,300.002,858.0719,382
2022-02-086,300.006,540.006,150.006,210.002,817.2424,330
2022-02-076,330.006,380.006,280.006,300.002,858.0726,014
2022-02-046,340.006,380.006,260.006,330.002,871.6837,532
2022-02-036,140.006,490.006,140.006,330.002,871.6837,038
2022-01-285,820.006,100.005,790.006,100.002,767.3431,032
2022-01-276,090.006,120.005,780.005,820.002,640.3162,116
2022-01-266,070.006,210.006,050.006,090.002,762.8048,752
2022-01-256,210.006,250.006,040.006,070.002,753.7340,816
2022-01-246,400.006,400.006,170.006,240.002,830.8546,478
2022-01-216,450.006,600.006,390.006,400.002,903.4435,916
2022-01-206,300.006,390.006,270.006,390.002,898.9033,222
2022-01-196,540.006,630.006,260.006,270.002,844.4644,974
2022-01-186,720.006,830.006,540.006,540.002,966.9560,046
2022-01-177,060.007,060.006,710.006,720.003,048.61100,656
2022-01-147,210.007,210.006,900.007,140.003,239.15178,022
2022-01-137,330.007,400.007,150.007,230.003,279.98210,400
2022-01-126,700.007,450.006,640.007,300.003,311.731,218,514
2022-01-116,630.006,800.006,530.006,700.003,039.5477,418
2022-01-106,630.006,750.006,470.006,630.003,007.78121,808
2022-01-076,260.006,590.006,210.006,590.002,989.6397,408
2022-01-066,200.006,450.006,190.006,320.002,867.1463,376
2022-01-056,320.006,330.006,200.006,330.002,871.6839,600
2022-01-046,330.006,350.006,170.006,320.002,867.1454,328
2022-01-036,270.006,300.006,230.006,300.002,858.0726,424
2021-12-306,200.006,270.006,170.006,200.002,812.7031,036
2021-12-296,200.006,200.006,100.006,200.002,812.7033,044
2021-12-286,210.006,280.006,180.006,200.002,758.2740,676
2021-12-276,170.006,240.006,120.006,180.002,749.3740,752
2021-12-246,390.007,020.006,120.006,120.002,722.67549,384
2021-12-236,210.006,210.006,060.006,100.002,713.7885,216
2021-12-226,250.006,250.006,140.006,150.002,736.0225,340
2021-12-216,040.006,190.006,000.006,180.002,749.3733,972
2021-12-206,230.006,250.006,080.006,090.002,709.3361,734
2021-12-176,330.006,330.006,260.006,270.002,789.4128,730
2021-12-166,310.006,340.006,190.006,330.002,816.1049,880
2021-12-156,300.006,350.006,280.006,300.002,802.7534,036
2021-12-146,320.006,400.006,310.006,350.002,825.0059,706
2021-12-136,580.006,650.006,380.006,400.002,847.2461,628
2021-12-106,650.006,730.006,580.006,580.002,927.3218,360
2021-12-096,530.006,700.006,530.006,650.002,958.4629,516
2021-12-086,810.006,880.006,570.006,570.002,922.8756,738
2021-12-076,720.006,880.006,720.006,790.003,020.7561,358
2021-12-066,600.006,750.006,540.006,720.002,989.6048,770
2021-12-036,540.006,740.006,480.006,600.002,936.2243,110
2021-12-026,320.006,500.006,250.006,480.002,882.8354,388
2021-12-016,210.006,350.006,070.006,320.002,811.6548,466
2021-11-306,600.006,960.006,180.006,270.002,789.4195,684
2021-11-296,460.006,710.006,460.006,630.002,949.5640,666
2021-11-266,970.007,020.006,660.006,700.002,980.7171,058
2021-11-256,740.007,150.006,740.007,020.003,123.07166,914
2021-11-246,460.006,810.006,460.006,710.002,985.1583,544
← NewerPage 20 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.