Shin Hwa Silup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	29,100.00	29,700.00	28,800.00	29,650.00	28,974.50	8,189
2023-04-26	29,900.00	29,900.00	29,000.00	29,100.00	28,437.03	14,581
2023-04-25	30,300.00	30,300.00	29,600.00	29,900.00	29,218.80	10,698
2023-04-24	30,800.00	30,950.00	30,250.00	30,300.00	29,609.69	13,875
2023-04-21	31,500.00	32,300.00	30,550.00	31,000.00	30,293.74	41,021
2023-04-20	33,600.00	33,600.00	31,800.00	32,700.00	31,955.01	20,329
2023-04-19	33,350.00	33,750.00	33,050.00	33,600.00	32,834.51	10,595
2023-04-18	34,400.00	34,400.00	33,400.00	33,850.00	33,078.81	9,963
2023-04-17	33,550.00	34,600.00	32,600.00	34,600.00	33,811.72	17,310
2023-04-14	32,500.00	34,300.00	31,900.00	33,650.00	32,883.37	18,457
2023-04-13	32,150.00	32,450.00	31,200.00	32,200.00	31,466.40	6,114
2023-04-12	31,450.00	32,300.00	31,400.00	32,150.00	31,417.54	6,484
2023-04-11	31,250.00	31,850.00	30,900.00	31,550.00	30,831.21	9,136
2023-04-10	31,900.00	32,200.00	31,100.00	31,500.00	30,782.35	8,121
2023-04-07	33,150.00	33,600.00	31,950.00	32,200.00	31,466.40	11,216
2023-04-06	32,750.00	34,100.00	32,450.00	33,150.00	32,394.76	11,130
2023-04-05	33,100.00	33,300.00	32,450.00	32,550.00	31,808.43	7,459
2023-04-04	32,350.00	33,200.00	32,300.00	33,100.00	32,345.90	8,540
2023-04-03	33,150.00	33,200.00	32,250.00	32,350.00	31,612.98	15,740
2023-03-31	33,000.00	33,850.00	32,800.00	33,150.00	32,394.76	7,122
2023-03-30	32,250.00	33,200.00	32,250.00	33,000.00	32,248.18	8,079
2023-03-29	32,050.00	32,400.00	32,000.00	32,250.00	31,515.26	3,704
2023-03-28	31,400.00	32,200.00	31,400.00	32,050.00	31,319.82	3,739
2023-03-27	31,700.00	32,050.00	30,750.00	31,400.00	30,684.63	7,085
2023-03-24	31,950.00	32,300.00	31,300.00	31,700.00	30,977.79	4,555
2023-03-23	31,900.00	32,200.00	31,600.00	32,000.00	31,270.96	4,291
2023-03-22	31,750.00	32,650.00	31,250.00	32,100.00	31,368.68	6,659
2023-03-21	32,850.00	32,850.00	31,750.00	31,750.00	31,026.65	6,709
2023-03-20	33,100.00	33,350.00	32,450.00	32,850.00	32,101.59	4,902
2023-03-17	32,750.00	33,250.00	32,350.00	33,100.00	32,345.90	3,652
2023-03-16	32,900.00	33,400.00	31,800.00	32,300.00	31,564.12	5,529
2023-03-15	32,150.00	32,800.00	32,050.00	32,750.00	32,003.87	8,517
2023-03-14	33,500.00	33,550.00	31,400.00	31,450.00	30,733.49	11,809
2023-03-13	34,850.00	34,850.00	33,150.00	33,650.00	32,883.37	14,690
2023-03-10	36,050.00	36,250.00	34,400.00	35,350.00	34,544.64	13,265
2023-03-09	36,550.00	36,550.00	35,550.00	36,350.00	35,521.85	5,955
2023-03-08	36,800.00	36,850.00	36,150.00	36,650.00	35,815.02	4,678
2023-03-07	37,150.00	37,500.00	36,300.00	36,850.00	36,010.46	7,873
2023-03-06	35,850.00	37,750.00	35,450.00	37,100.00	36,254.77	9,632
2023-03-03	35,450.00	36,150.00	35,250.00	35,600.00	34,788.94	7,310
2023-03-02	35,800.00	36,200.00	35,350.00	35,350.00	34,544.64	10,285
2023-02-28	35,450.00	36,150.00	35,250.00	35,500.00	34,691.22	7,622
2023-02-27	36,000.00	36,300.00	34,600.00	35,750.00	34,935.52	10,303
2023-02-24	37,000.00	37,000.00	35,800.00	36,700.00	35,863.88	9,146
2023-02-23	36,400.00	36,750.00	35,500.00	36,650.00	35,815.02	6,923
2023-02-22	37,100.00	37,100.00	35,750.00	36,550.00	35,717.30	9,558
2023-02-21	37,800.00	38,100.00	36,900.00	37,450.00	36,596.79	6,968
2023-02-20	37,100.00	38,100.00	37,100.00	37,800.00	36,938.82	4,956
2023-02-17	36,850.00	37,450.00	36,450.00	37,100.00	36,254.77	3,560
2023-02-16	36,650.00	37,050.00	36,650.00	36,850.00	36,010.46	5,680
2023-02-15	37,550.00	37,650.00	36,350.00	37,050.00	36,205.91	10,768
2023-02-14	37,950.00	38,450.00	37,050.00	37,700.00	36,841.10	5,682
2023-02-13	37,950.00	38,250.00	37,150.00	37,950.00	37,085.40	5,149
2023-02-10	37,850.00	38,100.00	36,800.00	37,950.00	37,085.40	6,742
2023-02-09	38,300.00	38,300.00	37,750.00	37,850.00	36,987.68	2,485
2023-02-08	38,500.00	38,900.00	37,900.00	38,300.00	37,427.43	6,143
2023-02-07	38,000.00	39,000.00	37,750.00	38,500.00	37,622.87	6,345
2023-02-06	38,150.00	38,500.00	37,500.00	38,000.00	37,134.26	6,983
2023-02-03	38,250.00	38,600.00	37,550.00	38,150.00	37,280.84	6,645
2023-02-02	37,750.00	38,250.00	37,050.00	38,250.00	37,378.57	8,723

← NewerPage 15 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.