Shin Hwa Silup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32,050.00	32,500.00	31,600.00	32,300.00	31,469.34	15,183
2022-11-03	32,950.00	32,950.00	31,450.00	31,950.00	31,128.34	28,315
2022-11-02	34,050.00	34,500.00	33,350.00	33,500.00	32,638.48	18,412
2022-11-01	34,200.00	34,650.00	32,900.00	33,900.00	33,028.19	30,399
2022-10-31	33,800.00	34,550.00	33,000.00	34,200.00	33,320.47	24,334
2022-10-28	34,600.00	34,600.00	33,350.00	33,350.00	32,492.33	14,362
2022-10-27	35,200.00	35,650.00	33,250.00	35,100.00	34,197.33	23,644
2022-10-26	34,950.00	35,350.00	33,950.00	35,200.00	34,294.76	16,018
2022-10-25	34,700.00	36,150.00	32,550.00	35,000.00	34,099.90	40,419
2022-10-24	34,850.00	35,500.00	33,550.00	34,600.00	33,710.19	28,945
2022-10-21	38,350.00	38,700.00	34,750.00	34,850.00	33,953.76	47,762
2022-10-20	41,900.00	42,600.00	37,900.00	38,850.00	37,850.89	57,319
2022-10-19	42,150.00	43,650.00	40,900.00	42,300.00	41,212.16	49,818
2022-10-18	40,700.00	43,000.00	38,450.00	42,950.00	41,845.45	61,494
2022-10-17	44,150.00	44,450.00	37,600.00	41,300.00	40,237.88	90,033
2022-10-14	38,850.00	45,600.00	38,850.00	44,650.00	43,501.73	120,101
2022-10-13	39,450.00	42,650.00	37,200.00	38,600.00	37,607.32	41,156
2022-10-12	41,500.00	41,800.00	35,000.00	41,000.00	39,945.60	53,293
2022-10-11	40,900.00	44,200.00	40,400.00	41,800.00	40,725.02	55,402
2022-10-07	40,000.00	45,400.00	37,300.00	40,800.00	39,750.74	147,317
2022-10-06	38,750.00	39,850.00	37,300.00	39,500.00	38,484.17	48,277
2022-10-05	36,350.00	39,800.00	35,950.00	38,900.00	37,899.60	66,211
2022-10-04	35,100.00	36,650.00	33,500.00	36,350.00	35,415.18	36,999
2022-09-30	32,000.00	35,150.00	31,600.00	35,100.00	34,197.33	33,133
2022-09-29	32,100.00	34,800.00	31,850.00	32,000.00	31,177.05	29,286
2022-09-28	29,550.00	32,200.00	29,000.00	31,700.00	30,884.77	26,073
2022-09-27	28,600.00	30,300.00	28,200.00	30,200.00	29,423.34	26,362
2022-09-26	32,550.00	33,150.00	29,900.00	30,100.00	29,325.91	25,992
2022-09-23	32,000.00	34,000.00	31,750.00	32,900.00	32,053.91	35,596
2022-09-22	29,300.00	32,100.00	28,900.00	32,100.00	31,274.48	27,431
2022-09-21	29,700.00	30,750.00	29,000.00	29,850.00	29,082.34	8,198
2022-09-20	29,450.00	30,150.00	29,100.00	29,850.00	29,082.34	8,618
2022-09-19	30,350.00	30,550.00	28,750.00	29,800.00	29,033.63	26,462
2022-09-16	30,750.00	33,450.00	30,100.00	30,550.00	29,764.34	64,822
2022-09-15	30,500.00	31,200.00	30,250.00	31,100.00	30,300.20	11,247
2022-09-14	30,850.00	30,900.00	29,850.00	30,400.00	29,618.20	16,704
2022-09-13	31,150.00	31,500.00	30,750.00	31,350.00	30,543.77	16,616
2022-09-08	30,600.00	31,100.00	30,000.00	30,850.00	30,056.63	12,908
2022-09-07	31,700.00	31,700.00	30,250.00	30,650.00	29,861.77	10,654
2022-09-06	29,800.00	32,000.00	29,750.00	31,550.00	30,738.62	17,114
2022-09-05	31,350.00	31,450.00	29,350.00	30,150.00	29,374.63	29,554
2022-09-02	31,650.00	32,100.00	31,400.00	31,800.00	30,982.19	11,824
2022-09-01	32,600.00	32,900.00	31,850.00	31,900.00	31,079.62	8,725
2022-08-31	32,600.00	32,700.00	31,750.00	32,600.00	31,761.62	10,028
2022-08-30	31,550.00	32,650.00	31,550.00	32,600.00	31,761.62	9,812
2022-08-29	33,100.00	33,100.00	31,850.00	31,950.00	31,128.34	11,922
2022-08-26	33,900.00	34,400.00	33,450.00	33,750.00	32,882.05	10,975
2022-08-25	32,800.00	34,450.00	32,800.00	33,850.00	32,979.47	12,318
2022-08-24	32,300.00	33,800.00	32,300.00	32,500.00	31,664.19	8,495
2022-08-23	32,000.00	33,600.00	32,000.00	32,250.00	31,420.62	11,257
2022-08-22	34,050.00	34,100.00	32,800.00	32,850.00	32,005.19	12,499
2022-08-19	34,700.00	35,700.00	34,050.00	34,150.00	33,271.76	18,856
2022-08-18	32,650.00	34,650.00	32,150.00	34,050.00	33,174.33	21,049
2022-08-17	33,400.00	33,400.00	32,050.00	33,100.00	32,248.76	16,136
2022-08-16	33,350.00	35,250.00	32,700.00	33,400.00	32,541.05	28,666
2022-08-12	32,400.00	32,850.00	32,100.00	32,300.00	31,469.34	3,873
2022-08-11	32,050.00	32,900.00	31,650.00	32,250.00	31,420.62	3,915
2022-08-10	32,750.00	32,800.00	32,000.00	32,050.00	31,225.77	5,952
2022-08-09	32,650.00	33,300.00	32,350.00	32,750.00	31,907.76	3,490
2022-08-08	32,150.00	33,250.00	31,950.00	32,650.00	31,810.33	12,628

← NewerPage 17 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.