Shinjin Sm Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	6,460.00	6,810.00	6,460.00	6,710.00	2,985.15	83,544
2021-11-23	6,260.00	6,870.00	6,200.00	6,510.00	2,896.18	333,852
2021-11-22	6,690.00	6,690.00	6,260.00	6,260.00	2,784.96	58,212
2021-11-19	6,600.00	6,690.00	6,460.00	6,690.00	2,976.26	36,088
2021-11-18	6,700.00	6,700.00	6,500.00	6,580.00	2,927.32	43,474
2021-11-17	6,560.00	6,980.00	6,510.00	6,700.00	2,980.71	131,760
2021-11-16	6,430.00	6,540.00	6,390.00	6,490.00	2,887.28	63,818
2021-11-15	6,430.00	6,560.00	6,370.00	6,370.00	2,833.89	40,100
2021-11-12	6,150.00	6,350.00	6,130.00	6,310.00	2,807.20	59,274
2021-11-11	6,120.00	6,300.00	6,090.00	6,210.00	2,762.71	77,498
2021-11-10	6,580.00	6,580.00	6,250.00	6,250.00	2,780.51	55,502
2021-11-09	6,700.00	6,740.00	6,540.00	6,580.00	2,927.32	31,364
2021-11-08	6,430.00	6,630.00	6,340.00	6,610.00	2,940.67	51,120
2021-11-05	6,700.00	6,700.00	6,430.00	6,510.00	2,896.18	36,436
2021-11-04	6,870.00	6,890.00	6,550.00	6,650.00	2,958.46	58,290
2021-11-03	7,020.00	7,020.00	6,830.00	6,870.00	3,056.34	22,212
2021-11-02	6,860.00	6,990.00	6,840.00	6,960.00	3,096.37	40,458
2021-11-01	6,760.00	6,830.00	6,620.00	6,800.00	3,025.19	54,088
2021-10-29	6,910.00	7,040.00	6,820.00	6,820.00	3,034.09	42,812
2021-10-28	7,070.00	7,180.00	6,860.00	6,920.00	3,078.58	51,366
2021-10-27	6,990.00	7,050.00	6,910.00	7,040.00	3,131.97	29,008
2021-10-26	6,800.00	6,950.00	6,700.00	6,900.00	3,069.68	74,350
2021-10-25	6,910.00	6,910.00	6,610.00	6,800.00	3,025.19	34,440

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.