Shin Hwa Silup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 18,100.00 | 18,270.00 | 17,990.00 | 18,050.00 | 17,722.57 | 912 |
| 2024-04-19 | 18,280.00 | 18,630.00 | 18,000.00 | 18,270.00 | 17,938.58 | 2,762 |
| 2024-04-18 | 17,810.00 | 18,290.00 | 17,720.00 | 18,280.00 | 17,948.40 | 2,094 |
| 2024-04-17 | 18,100.00 | 18,880.00 | 17,710.00 | 18,260.00 | 17,928.76 | 3,267 |
| 2024-04-16 | 18,150.00 | 18,270.00 | 18,080.00 | 18,100.00 | 17,771.66 | 1,838 |
| 2024-04-15 | 18,730.00 | 18,980.00 | 18,150.00 | 18,320.00 | 17,987.67 | 3,620 |
| 2024-04-12 | 18,700.00 | 19,050.00 | 18,320.00 | 18,730.00 | 18,390.23 | 2,262 |
| 2024-04-11 | 18,700.00 | 19,880.00 | 18,300.00 | 18,700.00 | 18,360.78 | 14,238 |
| 2024-04-09 | 18,350.00 | 18,800.00 | 18,350.00 | 18,520.00 | 18,184.04 | 2,912 |
| 2024-04-08 | 18,270.00 | 18,640.00 | 18,270.00 | 18,410.00 | 18,076.04 | 1,672 |
| 2024-04-05 | 18,690.00 | 18,690.00 | 18,150.00 | 18,480.00 | 18,144.77 | 1,100 |
| 2024-04-04 | 18,630.00 | 18,690.00 | 18,460.00 | 18,690.00 | 18,350.96 | 1,458 |
| 2024-04-03 | 18,410.00 | 18,840.00 | 18,410.00 | 18,800.00 | 18,458.96 | 5,018 |
| 2024-04-02 | 19,130.00 | 19,130.00 | 18,620.00 | 18,910.00 | 18,566.97 | 3,670 |
| 2024-04-01 | 19,070.00 | 19,250.00 | 18,500.00 | 19,130.00 | 18,782.98 | 4,232 |
| 2024-03-29 | 19,480.00 | 19,480.00 | 19,000.00 | 19,070.00 | 18,724.07 | 2,378 |
| 2024-03-28 | 19,700.00 | 19,800.00 | 19,480.00 | 19,480.00 | 19,126.63 | 1,121 |
| 2024-03-27 | 19,480.00 | 19,510.00 | 19,380.00 | 19,480.00 | 19,126.63 | 667 |
| 2024-03-26 | 19,570.00 | 19,570.00 | 19,450.00 | 19,480.00 | 19,126.63 | 1,359 |
| 2024-03-25 | 19,680.00 | 19,760.00 | 19,470.00 | 19,570.00 | 19,215.00 | 1,423 |
| 2024-03-22 | 19,820.00 | 19,820.00 | 19,460.00 | 19,680.00 | 19,323.00 | 1,754 |
| 2024-03-21 | 19,720.00 | 19,830.00 | 19,540.00 | 19,820.00 | 19,460.46 | 1,389 |
| 2024-03-20 | 19,850.00 | 19,850.00 | 19,610.00 | 19,740.00 | 19,381.91 | 395 |
| 2024-03-19 | 20,050.00 | 20,050.00 | 19,660.00 | 19,990.00 | 19,627.38 | 1,275 |
| 2024-03-18 | 20,000.00 | 20,000.00 | 19,750.00 | 20,000.00 | 19,637.20 | 785 |
| 2024-03-15 | 19,670.00 | 20,200.00 | 19,670.00 | 20,000.00 | 19,637.20 | 1,163 |
| 2024-03-14 | 19,780.00 | 19,870.00 | 19,670.00 | 19,870.00 | 19,509.55 | 1,383 |
| 2024-03-13 | 19,770.00 | 20,050.00 | 19,770.00 | 19,770.00 | 19,411.37 | 1,069 |
| 2024-03-12 | 19,860.00 | 19,860.00 | 19,570.00 | 19,770.00 | 19,411.37 | 61,143 |
| 2024-03-11 | 19,790.00 | 19,980.00 | 19,540.00 | 19,770.00 | 19,411.37 | 1,192 |
| 2024-03-08 | 19,720.00 | 19,790.00 | 19,500.00 | 19,790.00 | 19,431.01 | 1,275 |
| 2024-03-07 | 19,840.00 | 19,860.00 | 19,500.00 | 19,820.00 | 19,460.46 | 2,028 |
| 2024-03-06 | 19,850.00 | 20,100.00 | 19,800.00 | 19,890.00 | 19,529.19 | 1,009 |
| 2024-03-05 | 20,250.00 | 20,300.00 | 19,400.00 | 20,300.00 | 19,931.75 | 3,352 |
| 2024-03-04 | 20,600.00 | 20,600.00 | 19,910.00 | 19,960.00 | 19,597.92 | 3,966 |
| 2024-02-29 | 20,550.00 | 20,700.00 | 20,400.00 | 20,600.00 | 20,226.31 | 1,279 |
| 2024-02-28 | 20,100.00 | 20,400.00 | 19,900.00 | 20,400.00 | 20,029.94 | 2,107 |
| 2024-02-27 | 20,450.00 | 20,600.00 | 20,250.00 | 20,250.00 | 19,882.66 | 1,494 |
| 2024-02-26 | 20,850.00 | 20,900.00 | 20,350.00 | 20,500.00 | 20,128.13 | 2,769 |
| 2024-02-23 | 21,200.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,471.78 | 971 |
| 2024-02-22 | 20,950.00 | 21,200.00 | 20,900.00 | 21,200.00 | 20,815.43 | 793 |
| 2024-02-21 | 20,950.00 | 21,250.00 | 20,700.00 | 21,200.00 | 20,815.43 | 966 |
| 2024-02-20 | 21,400.00 | 21,400.00 | 20,950.00 | 21,300.00 | 20,913.61 | 806 |
| 2024-02-19 | 21,850.00 | 21,850.00 | 21,100.00 | 21,250.00 | 20,864.52 | 2,172 |
| 2024-02-16 | 21,150.00 | 21,450.00 | 21,000.00 | 21,250.00 | 20,864.52 | 1,172 |
| 2024-02-15 | 21,000.00 | 21,150.00 | 20,900.00 | 21,150.00 | 20,766.33 | 1,013 |
| 2024-02-14 | 20,900.00 | 21,150.00 | 20,900.00 | 21,050.00 | 20,668.15 | 929 |
| 2024-02-13 | 21,200.00 | 21,250.00 | 20,850.00 | 21,150.00 | 20,766.33 | 1,946 |
| 2024-02-08 | 21,400.00 | 21,500.00 | 20,950.00 | 21,200.00 | 20,815.43 | 3,247 |
| 2024-02-07 | 20,850.00 | 21,200.00 | 20,700.00 | 21,200.00 | 20,815.43 | 3,047 |
| 2024-02-06 | 21,150.00 | 21,200.00 | 20,600.00 | 20,900.00 | 20,520.87 | 3,890 |
| 2024-02-05 | 21,200.00 | 21,400.00 | 20,950.00 | 21,150.00 | 20,766.33 | 1,480 |
| 2024-02-02 | 21,150.00 | 21,350.00 | 20,700.00 | 21,150.00 | 20,766.33 | 4,317 |
| 2024-02-01 | 21,250.00 | 21,450.00 | 20,950.00 | 21,150.00 | 20,766.33 | 3,456 |
| 2024-01-31 | 21,200.00 | 21,350.00 | 21,000.00 | 21,300.00 | 20,913.61 | 1,566 |
| 2024-01-30 | 21,200.00 | 21,450.00 | 21,150.00 | 21,200.00 | 20,815.43 | 1,267 |
| 2024-01-29 | 21,150.00 | 21,400.00 | 21,000.00 | 21,200.00 | 20,815.43 | 1,515 |
| 2024-01-26 | 20,900.00 | 21,450.00 | 20,750.00 | 21,150.00 | 20,766.33 | 3,675 |
| 2024-01-25 | 21,350.00 | 21,750.00 | 20,850.00 | 20,900.00 | 20,520.87 | 1,647 |
| 2024-01-24 | 21,400.00 | 21,600.00 | 21,250.00 | 21,350.00 | 20,962.71 | 1,176 |
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.