Shin Hwa Silup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 16,470.00 | 16,600.00 | 16,320.00 | 16,520.00 | 16,220.32 | 688 |
| 2024-07-18 | 16,840.00 | 16,840.00 | 16,470.00 | 16,470.00 | 16,171.23 | 1,427 |
| 2024-07-17 | 16,770.00 | 16,900.00 | 16,770.00 | 16,840.00 | 16,534.52 | 265 |
| 2024-07-16 | 16,850.00 | 17,000.00 | 16,850.00 | 16,920.00 | 16,613.07 | 2,635 |
| 2024-07-15 | 17,200.00 | 17,200.00 | 17,100.00 | 17,130.00 | 16,819.26 | 836 |
| 2024-07-12 | 17,330.00 | 17,330.00 | 17,110.00 | 17,200.00 | 16,887.99 | 228 |
| 2024-07-11 | 17,080.00 | 17,300.00 | 17,080.00 | 17,240.00 | 16,927.26 | 750 |
| 2024-07-10 | 17,280.00 | 17,280.00 | 16,940.00 | 17,080.00 | 16,770.17 | 611 |
| 2024-07-09 | 16,720.00 | 17,120.00 | 16,720.00 | 17,000.00 | 16,691.62 | 1,064 |
| 2024-07-08 | 16,500.00 | 16,740.00 | 16,480.00 | 16,700.00 | 16,397.06 | 960 |
| 2024-07-05 | 16,580.00 | 16,580.00 | 16,450.00 | 16,500.00 | 16,200.69 | 1,450 |
| 2024-07-04 | 16,580.00 | 16,590.00 | 16,410.00 | 16,580.00 | 16,279.24 | 767 |
| 2024-07-03 | 16,670.00 | 16,670.00 | 16,510.00 | 16,580.00 | 16,279.24 | 666 |
| 2024-07-02 | 16,700.00 | 16,700.00 | 16,460.00 | 16,670.00 | 16,367.60 | 1,162 |
| 2024-07-01 | 16,750.00 | 16,800.00 | 16,550.00 | 16,740.00 | 16,436.33 | 1,206 |
| 2024-06-28 | 16,900.00 | 16,900.00 | 16,790.00 | 16,890.00 | 16,583.61 | 469 |
| 2024-06-27 | 16,950.00 | 16,950.00 | 16,800.00 | 16,900.00 | 16,593.43 | 492 |
| 2024-06-26 | 16,990.00 | 16,990.00 | 16,780.00 | 16,950.00 | 16,642.52 | 350 |
| 2024-06-25 | 17,150.00 | 17,270.00 | 16,990.00 | 16,990.00 | 16,681.80 | 853 |
| 2024-06-24 | 17,070.00 | 17,230.00 | 16,750.00 | 17,150.00 | 16,838.90 | 585 |
| 2024-06-21 | 17,070.00 | 17,240.00 | 16,900.00 | 17,070.00 | 16,760.35 | 1,613 |
| 2024-06-20 | 17,000.00 | 17,170.00 | 16,900.00 | 17,070.00 | 16,760.35 | 1,178 |
| 2024-06-19 | 16,910.00 | 17,060.00 | 16,910.00 | 17,000.00 | 16,691.62 | 1,047 |
| 2024-06-18 | 16,860.00 | 17,020.00 | 16,790.00 | 16,900.00 | 16,593.43 | 1,422 |
| 2024-06-17 | 16,870.00 | 16,870.00 | 16,700.00 | 16,860.00 | 16,554.16 | 1,176 |
| 2024-06-14 | 16,950.00 | 16,950.00 | 16,790.00 | 16,870.00 | 16,563.97 | 1,076 |
| 2024-06-13 | 16,970.00 | 16,970.00 | 16,790.00 | 16,950.00 | 16,642.52 | 755 |
| 2024-06-12 | 17,020.00 | 17,040.00 | 16,900.00 | 16,960.00 | 16,652.34 | 930 |
| 2024-06-11 | 17,070.00 | 17,190.00 | 16,900.00 | 17,020.00 | 16,711.25 | 723 |
| 2024-06-10 | 17,160.00 | 17,160.00 | 16,750.00 | 17,070.00 | 16,760.35 | 1,140 |
| 2024-06-07 | 16,880.00 | 17,100.00 | 16,730.00 | 16,850.00 | 16,544.34 | 2,022 |
| 2024-06-05 | 17,040.00 | 17,210.00 | 16,880.00 | 16,890.00 | 16,583.61 | 1,238 |
| 2024-06-04 | 17,040.00 | 17,520.00 | 16,850.00 | 17,040.00 | 16,730.89 | 2,436 |
| 2024-06-03 | 16,870.00 | 17,410.00 | 16,830.00 | 17,040.00 | 16,730.89 | 4,167 |
| 2024-05-31 | 17,000.00 | 17,000.00 | 16,850.00 | 17,000.00 | 16,691.62 | 3,008 |
| 2024-05-30 | 17,190.00 | 17,190.00 | 16,950.00 | 17,000.00 | 16,691.62 | 2,239 |
| 2024-05-29 | 17,510.00 | 17,510.00 | 17,170.00 | 17,200.00 | 16,887.99 | 2,352 |
| 2024-05-28 | 17,510.00 | 17,540.00 | 17,170.00 | 17,510.00 | 17,192.36 | 1,631 |
| 2024-05-27 | 17,520.00 | 17,520.00 | 17,170.00 | 17,510.00 | 17,192.36 | 2,981 |
| 2024-05-24 | 17,800.00 | 17,800.00 | 17,510.00 | 17,520.00 | 17,202.18 | 3,326 |
| 2024-05-23 | 17,820.00 | 17,820.00 | 17,660.00 | 17,800.00 | 17,477.10 | 1,262 |
| 2024-05-22 | 18,060.00 | 18,060.00 | 17,690.00 | 17,820.00 | 17,496.74 | 2,453 |
| 2024-05-21 | 17,900.00 | 17,960.00 | 17,830.00 | 17,890.00 | 17,565.47 | 1,545 |
| 2024-05-20 | 18,040.00 | 18,110.00 | 17,870.00 | 17,890.00 | 17,565.47 | 1,590 |
| 2024-05-17 | 18,090.00 | 18,450.00 | 17,860.00 | 18,030.00 | 17,702.93 | 3,935 |
| 2024-05-16 | 18,340.00 | 18,520.00 | 17,850.00 | 18,090.00 | 17,761.84 | 1,409 |
| 2024-05-14 | 18,230.00 | 18,390.00 | 18,230.00 | 18,340.00 | 18,007.31 | 834 |
| 2024-05-13 | 18,240.00 | 18,350.00 | 18,230.00 | 18,230.00 | 17,899.30 | 521 |
| 2024-05-10 | 18,220.00 | 18,430.00 | 18,210.00 | 18,230.00 | 17,899.30 | 753 |
| 2024-05-09 | 18,190.00 | 18,370.00 | 18,190.00 | 18,210.00 | 17,879.67 | 917 |
| 2024-05-08 | 18,210.00 | 18,380.00 | 18,080.00 | 18,190.00 | 17,860.03 | 1,266 |
| 2024-05-07 | 18,220.00 | 18,220.00 | 17,940.00 | 18,210.00 | 17,879.67 | 2,999 |
| 2024-05-03 | 18,240.00 | 18,350.00 | 18,060.00 | 18,220.00 | 17,889.49 | 501 |
| 2024-05-02 | 18,270.00 | 18,270.00 | 18,000.00 | 18,240.00 | 17,909.12 | 1,551 |
| 2024-04-30 | 18,030.00 | 18,690.00 | 17,910.00 | 18,210.00 | 17,879.67 | 1,826 |
| 2024-04-29 | 17,920.00 | 18,100.00 | 17,920.00 | 18,030.00 | 17,702.93 | 1,308 |
| 2024-04-26 | 18,020.00 | 18,020.00 | 17,820.00 | 17,920.00 | 17,594.93 | 2,474 |
| 2024-04-25 | 18,130.00 | 18,190.00 | 18,090.00 | 18,090.00 | 17,761.84 | 751 |
| 2024-04-24 | 18,250.00 | 18,270.00 | 18,010.00 | 18,130.00 | 17,801.12 | 2,112 |
| 2024-04-23 | 18,050.00 | 18,250.00 | 18,050.00 | 18,250.00 | 17,918.94 | 1,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2022-01-27 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.