Shin Hwa Silup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	37,650.00	38,100.00	35,200.00	37,750.00	36,889.96	11,790
2023-01-31	36,650.00	38,350.00	36,100.00	37,650.00	36,792.24	13,555
2023-01-30	36,200.00	36,950.00	35,500.00	36,650.00	35,815.02	9,248
2023-01-27	35,600.00	36,400.00	35,600.00	36,200.00	35,375.27	2,990
2023-01-26	36,500.00	36,850.00	35,350.00	35,600.00	34,788.94	8,923
2023-01-25	36,600.00	36,900.00	36,150.00	36,450.00	35,619.58	3,001
2023-01-20	35,900.00	36,500.00	35,750.00	36,300.00	35,472.99	3,535
2023-01-19	35,250.00	36,250.00	35,200.00	36,200.00	35,375.27	3,401
2023-01-18	35,800.00	35,900.00	34,550.00	35,600.00	34,788.94	3,922
2023-01-17	36,350.00	36,600.00	35,100.00	35,800.00	34,984.38	4,921
2023-01-16	36,750.00	36,750.00	35,550.00	36,350.00	35,521.85	3,274
2023-01-13	36,800.00	37,200.00	36,100.00	36,750.00	35,912.74	5,302
2023-01-12	36,500.00	37,100.00	36,000.00	36,950.00	36,108.18	8,613
2023-01-11	35,200.00	36,600.00	35,100.00	36,500.00	35,668.44	7,850
2023-01-10	34,250.00	35,300.00	34,050.00	35,200.00	34,398.05	6,470
2023-01-09	33,600.00	34,500.00	33,500.00	34,250.00	33,469.70	4,449
2023-01-06	33,450.00	34,350.00	33,200.00	33,500.00	32,736.78	5,336
2023-01-05	32,200.00	33,900.00	31,850.00	33,450.00	32,687.92	13,382
2023-01-04	30,850.00	32,100.00	30,050.00	31,900.00	31,173.24	6,938
2023-01-03	30,700.00	31,750.00	29,650.00	30,900.00	30,196.02	8,833
2023-01-02	31,900.00	32,200.00	30,600.00	30,700.00	30,000.58	7,745
2022-12-29	32,900.00	33,100.00	31,250.00	31,900.00	31,173.24	11,877
2022-12-28	33,450.00	34,150.00	32,650.00	32,900.00	32,150.45	6,080
2022-12-27	33,200.00	33,950.00	32,900.00	33,300.00	32,443.62	7,536
2022-12-26	34,300.00	34,300.00	32,200.00	33,200.00	32,346.19	7,604
2022-12-23	35,500.00	35,500.00	34,050.00	34,300.00	33,417.90	10,503
2022-12-22	34,750.00	35,600.00	34,300.00	35,350.00	34,440.90	9,451
2022-12-21	34,800.00	36,100.00	34,450.00	34,750.00	33,856.33	5,381
2022-12-20	35,500.00	35,550.00	34,500.00	35,050.00	34,148.61	10,697
2022-12-19	36,500.00	36,600.00	35,200.00	35,500.00	34,587.04	7,407
2022-12-16	37,100.00	37,550.00	36,150.00	36,600.00	35,658.75	8,129
2022-12-15	37,450.00	38,350.00	37,150.00	37,350.00	36,389.46	8,576
2022-12-14	35,850.00	37,600.00	35,750.00	37,350.00	36,389.46	9,528
2022-12-13	37,150.00	37,450.00	35,750.00	35,850.00	34,928.04	10,414
2022-12-12	37,850.00	37,950.00	37,150.00	37,150.00	36,194.61	5,096
2022-12-09	37,200.00	37,550.00	36,300.00	37,500.00	36,535.61	6,117
2022-12-08	37,600.00	38,100.00	36,750.00	37,150.00	36,194.61	5,184
2022-12-07	37,500.00	37,700.00	36,100.00	37,600.00	36,633.03	13,794
2022-12-06	37,400.00	38,100.00	36,700.00	37,700.00	36,730.46	10,002
2022-12-05	39,350.00	39,900.00	37,000.00	37,450.00	36,486.89	15,280
2022-12-02	38,500.00	39,700.00	38,300.00	39,350.00	38,338.03	17,246
2022-12-01	39,300.00	39,600.00	38,000.00	38,500.00	37,509.89	20,954
2022-11-30	38,450.00	39,500.00	38,150.00	39,300.00	38,289.32	11,726
2022-11-29	37,250.00	38,450.00	36,450.00	38,450.00	37,461.18	8,009
2022-11-28	37,800.00	38,500.00	36,650.00	37,600.00	36,633.03	10,547
2022-11-25	37,550.00	37,900.00	37,350.00	37,600.00	36,633.03	5,730
2022-11-24	36,600.00	37,550.00	36,550.00	37,550.00	36,584.32	12,094
2022-11-23	36,500.00	36,850.00	35,400.00	36,550.00	35,610.04	8,435
2022-11-22	34,700.00	35,800.00	34,350.00	35,550.00	34,635.75	8,108
2022-11-21	36,300.00	36,900.00	34,200.00	34,700.00	33,807.61	10,110
2022-11-18	36,200.00	36,450.00	35,500.00	36,150.00	35,220.32	9,065
2022-11-17	35,600.00	36,650.00	35,400.00	36,200.00	35,269.04	10,501
2022-11-16	37,000.00	37,000.00	35,150.00	35,600.00	34,684.47	27,039
2022-11-15	37,050.00	37,650.00	36,800.00	37,000.00	36,048.47	13,935
2022-11-14	37,600.00	38,350.00	37,000.00	37,000.00	36,048.47	10,456
2022-11-11	38,100.00	38,100.00	36,750.00	37,600.00	36,633.03	13,152
2022-11-10	37,000.00	37,950.00	36,400.00	37,600.00	36,633.03	13,531
2022-11-09	35,800.00	37,300.00	35,800.00	37,100.00	36,145.89	18,898
2022-11-08	35,150.00	36,150.00	35,050.00	35,800.00	34,879.33	12,590
2022-11-07	32,500.00	35,350.00	32,450.00	35,150.00	34,246.04	26,605

← NewerPage 16 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.