Shinjin Sm Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 7,040.00 | 7,040.00 | 6,910.00 | 6,910.00 | 3,074.13 | 24,296 |
| 2021-10-21 | 7,040.00 | 7,070.00 | 6,980.00 | 7,070.00 | 3,145.31 | 25,262 |
| 2021-10-20 | 7,150.00 | 7,150.00 | 7,030.00 | 7,040.00 | 3,131.97 | 21,952 |
| 2021-10-19 | 7,110.00 | 7,130.00 | 7,010.00 | 7,070.00 | 3,145.31 | 51,514 |
| 2021-10-18 | 7,150.00 | 7,200.00 | 7,070.00 | 7,110.00 | 3,163.11 | 32,408 |
| 2021-10-15 | 7,120.00 | 7,190.00 | 7,000.00 | 7,120.00 | 3,167.56 | 61,962 |
| 2021-10-14 | 6,860.00 | 7,180.00 | 6,860.00 | 7,050.00 | 3,136.41 | 50,166 |
← NewerPage 21 of 21 · 1,229 trading days
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.