Shin Hwa Silup historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	24,600.00	25,000.00	23,400.00	24,100.00	23,550.94	10,215
2023-07-25	25,500.00	25,500.00	24,650.00	25,050.00	24,479.30	5,813
2023-07-24	25,850.00	25,850.00	24,950.00	25,600.00	25,016.77	3,641
2023-07-21	25,600.00	26,000.00	24,800.00	25,850.00	25,261.07	2,332
2023-07-20	25,650.00	26,050.00	25,000.00	25,700.00	25,114.49	2,870
2023-07-19	25,950.00	26,000.00	25,400.00	25,650.00	25,065.63	4,260
2023-07-18	26,200.00	26,250.00	25,300.00	25,950.00	25,358.79	7,525
2023-07-17	26,300.00	26,400.00	26,000.00	26,250.00	25,651.96	2,973
2023-07-14	26,400.00	26,400.00	25,850.00	26,300.00	25,700.82	7,664
2023-07-13	28,200.00	28,200.00	25,800.00	26,150.00	25,554.24	5,098
2023-07-12	25,600.00	26,300.00	25,400.00	26,050.00	25,456.51	3,685
2023-07-11	24,950.00	25,400.00	24,900.00	25,250.00	24,674.74	4,987
2023-07-10	24,900.00	25,300.00	24,800.00	24,950.00	24,381.57	6,106
2023-07-07	25,200.00	25,300.00	24,700.00	25,150.00	24,577.02	8,569
2023-07-06	26,450.00	26,600.00	25,550.00	25,550.00	24,967.91	5,830
2023-07-05	27,100.00	27,100.00	26,450.00	26,750.00	26,140.57	2,176
2023-07-04	27,250.00	27,500.00	26,800.00	27,100.00	26,482.59	3,873
2023-07-03	26,550.00	27,200.00	26,400.00	26,850.00	26,238.29	5,606
2023-06-30	26,150.00	26,500.00	25,400.00	26,500.00	25,896.26	3,311
2023-06-29	26,650.00	26,950.00	26,200.00	26,400.00	25,798.54	5,783
2023-06-28	26,500.00	27,450.00	26,500.00	26,800.00	26,189.43	4,025
2023-06-27	26,750.00	26,950.00	26,500.00	26,500.00	25,896.26	2,389
2023-06-26	26,550.00	26,800.00	26,200.00	26,500.00	25,896.26	4,336
2023-06-23	27,500.00	27,600.00	26,000.00	26,800.00	26,189.43	10,763
2023-06-22	27,650.00	28,000.00	27,500.00	27,500.00	26,873.48	2,880
2023-06-21	28,300.00	28,300.00	27,600.00	28,100.00	27,459.81	4,432
2023-06-20	28,050.00	28,450.00	27,900.00	28,300.00	27,655.25	3,670
2023-06-19	28,350.00	28,550.00	27,700.00	28,300.00	27,655.25	3,062
2023-06-16	28,100.00	28,500.00	27,850.00	28,300.00	27,655.25	2,732
2023-06-15	27,600.00	28,150.00	27,550.00	27,850.00	27,215.51	4,234
2023-06-14	27,850.00	28,250.00	27,100.00	27,900.00	27,264.37	8,377
2023-06-13	27,850.00	28,100.00	27,850.00	27,850.00	27,215.51	2,435
2023-06-12	28,650.00	28,650.00	27,800.00	27,850.00	27,215.51	4,761
2023-06-09	28,500.00	28,850.00	28,200.00	28,650.00	27,997.28	4,296
2023-06-08	28,750.00	28,850.00	28,100.00	28,500.00	27,850.70	5,127
2023-06-07	28,050.00	29,100.00	27,800.00	28,750.00	28,095.00	9,322
2023-06-05	28,000.00	28,150.00	27,750.00	28,050.00	27,410.95	5,543
2023-06-02	27,750.00	28,000.00	27,600.00	28,000.00	27,362.09	5,560
2023-06-01	28,400.00	28,450.00	27,500.00	27,750.00	27,117.78	10,255
2023-05-31	28,650.00	28,800.00	28,350.00	28,400.00	27,752.97	5,933
2023-05-30	28,650.00	28,750.00	28,350.00	28,650.00	27,997.28	4,002
2023-05-26	28,800.00	28,850.00	28,300.00	28,650.00	27,997.28	9,142
2023-05-25	29,650.00	29,700.00	28,650.00	28,800.00	28,143.86	6,241
2023-05-24	30,000.00	30,000.00	29,450.00	29,650.00	28,974.50	6,042
2023-05-23	30,000.00	30,100.00	29,550.00	30,000.00	29,316.52	3,120
2023-05-22	30,150.00	30,200.00	29,750.00	29,850.00	29,169.94	6,419
2023-05-19	30,400.00	30,450.00	29,950.00	30,150.00	29,463.11	5,357
2023-05-18	29,800.00	30,900.00	29,700.00	30,450.00	29,756.27	13,885
2023-05-17	29,350.00	29,750.00	28,800.00	29,750.00	29,072.22	16,072
2023-05-16	29,200.00	29,500.00	28,850.00	29,350.00	28,681.33	9,345
2023-05-15	29,600.00	29,600.00	28,700.00	29,550.00	28,876.77	12,451
2023-05-12	30,000.00	30,450.00	29,300.00	29,650.00	28,974.50	15,903
2023-05-11	29,850.00	30,150.00	29,650.00	30,000.00	29,316.52	7,335
2023-05-10	29,700.00	30,050.00	29,550.00	29,850.00	29,169.94	7,192
2023-05-09	29,600.00	29,900.00	29,450.00	29,700.00	29,023.36	5,065
2023-05-08	29,850.00	30,100.00	29,400.00	29,400.00	28,730.19	13,030
2023-05-04	29,550.00	30,400.00	29,400.00	29,850.00	29,169.94	9,246
2023-05-03	29,200.00	29,850.00	29,050.00	29,750.00	29,072.22	8,759
2023-05-02	28,900.00	29,500.00	28,900.00	29,000.00	28,339.31	10,123
2023-04-28	29,900.00	30,150.00	28,900.00	28,900.00	28,241.58	10,162

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.