Shin Hwa Silup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	31,750.00	32,700.00	31,600.00	32,150.00	31,323.19	7,397
2022-08-04	31,600.00	32,050.00	31,200.00	31,750.00	30,933.48	7,258
2022-08-03	31,100.00	31,450.00	30,550.00	31,450.00	30,641.20	6,061
2022-08-02	33,250.00	33,350.00	31,050.00	31,100.00	30,300.20	11,077
2022-08-01	31,850.00	33,250.00	31,100.00	33,250.00	32,394.90	18,933
2022-07-29	31,050.00	31,400.00	30,750.00	31,000.00	30,202.77	7,320
2022-07-28	31,000.00	31,300.00	30,700.00	31,050.00	30,251.48	3,637
2022-07-27	30,750.00	31,150.00	30,100.00	31,000.00	30,202.77	5,015
2022-07-26	30,850.00	31,000.00	29,800.00	30,850.00	30,056.63	7,075
2022-07-25	31,000.00	31,400.00	30,400.00	30,850.00	30,056.63	7,407
2022-07-22	29,950.00	31,450.00	29,750.00	31,050.00	30,251.48	13,370
2022-07-21	29,600.00	30,300.00	29,250.00	30,100.00	29,325.91	4,337
2022-07-20	29,750.00	30,200.00	29,300.00	29,600.00	28,838.77	9,168
2022-07-19	29,100.00	29,400.00	28,550.00	29,300.00	28,546.49	6,043
2022-07-18	27,450.00	29,100.00	27,400.00	29,100.00	28,351.63	10,785
2022-07-15	28,550.00	28,850.00	27,100.00	27,400.00	26,695.35	16,206
2022-07-14	28,700.00	28,850.00	28,050.00	28,550.00	27,815.78	6,183
2022-07-13	28,350.00	28,850.00	27,250.00	28,700.00	27,961.92	11,380
2022-07-12	29,600.00	29,600.00	28,250.00	28,600.00	27,864.49	12,219
2022-07-11	30,050.00	30,150.00	29,250.00	29,600.00	28,838.77	6,561
2022-07-08	29,750.00	30,250.00	28,950.00	30,050.00	29,277.20	9,899
2022-07-07	29,650.00	30,800.00	29,500.00	29,650.00	28,887.49	12,003
2022-07-06	28,800.00	30,950.00	28,400.00	29,500.00	28,741.34	31,972
2022-07-05	27,050.00	28,400.00	27,050.00	28,400.00	27,669.63	15,452
2022-07-04	26,600.00	27,800.00	26,050.00	27,000.00	26,305.64	14,693
2022-07-01	27,250.00	27,500.00	26,250.00	26,800.00	26,110.78	17,347
2022-06-30	29,500.00	29,500.00	27,100.00	27,250.00	26,549.21	27,202
2022-06-29	29,550.00	29,550.00	28,350.00	29,500.00	28,741.34	13,108
2022-06-28	28,900.00	29,850.00	28,700.00	29,550.00	28,790.06	11,810
2022-06-27	27,300.00	28,950.00	26,950.00	28,500.00	27,767.06	18,809
2022-06-24	25,800.00	27,200.00	25,650.00	26,950.00	26,256.92	33,180
2022-06-23	29,050.00	29,350.00	25,500.00	25,500.00	24,844.21	52,291
2022-06-22	32,350.00	33,000.00	29,050.00	29,050.00	28,302.92	35,937
2022-06-21	32,750.00	33,400.00	32,100.00	32,300.00	31,469.34	25,164
2022-06-20	39,200.00	39,600.00	32,500.00	32,750.00	31,907.76	82,517
2022-06-17	40,200.00	41,350.00	38,500.00	39,200.00	38,191.89	31,679
2022-06-16	39,700.00	42,900.00	39,550.00	41,450.00	40,384.02	63,080
2022-06-15	43,000.00	49,200.00	38,400.00	39,700.00	38,679.03	121,962
2022-06-14	39,700.00	43,000.00	39,000.00	43,000.00	41,894.16	48,885
2022-06-13	39,500.00	40,950.00	38,100.00	40,000.00	38,971.31	39,818
2022-06-10	39,750.00	42,800.00	38,650.00	40,050.00	39,020.03	70,103
2022-06-09	42,050.00	42,950.00	38,700.00	40,200.00	39,166.17	46,230
2022-06-08	42,000.00	42,150.00	39,050.00	42,050.00	40,968.59	78,729
2022-06-07	39,000.00	44,700.00	39,000.00	42,450.00	41,358.31	322,850
2022-06-03	32,800.00	42,900.00	32,800.00	38,700.00	37,704.75	493,115
2022-06-02	31,600.00	33,200.00	31,500.00	33,000.00	32,151.33	21,940
2022-05-31	32,150.00	32,150.00	30,700.00	31,600.00	30,787.34	8,081
2022-05-30	30,800.00	31,500.00	30,500.00	30,700.00	29,910.48	5,170
2022-05-27	30,000.00	30,600.00	29,900.00	30,500.00	29,715.63	6,814
2022-05-26	29,800.00	30,000.00	29,500.00	29,550.00	28,790.06	5,082
2022-05-25	30,300.00	30,300.00	29,500.00	29,800.00	29,033.63	3,671
2022-05-24	30,950.00	31,000.00	30,300.00	30,300.00	29,520.77	4,123
2022-05-23	31,150.00	31,600.00	30,250.00	30,950.00	30,154.05	7,113
2022-05-20	30,850.00	30,950.00	30,250.00	30,850.00	30,056.63	5,834
2022-05-19	31,150.00	31,250.00	30,500.00	30,850.00	30,056.63	13,461
2022-05-18	30,800.00	32,800.00	30,800.00	31,150.00	30,348.91	22,139
2022-05-17	30,000.00	32,650.00	29,850.00	30,700.00	29,910.48	20,943
2022-05-16	29,850.00	30,200.00	29,350.00	29,800.00	29,033.63	8,607
2022-05-13	28,500.00	29,600.00	28,150.00	29,600.00	28,838.77	12,322
2022-05-12	28,600.00	29,000.00	28,300.00	29,000.00	28,254.20	10,087

← NewerPage 18 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.