Shin Hwa Silup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28,550.00	28,950.00	27,700.00	28,500.00	27,767.06	11,220
2022-05-10	30,100.00	30,150.00	27,950.00	28,550.00	27,815.78	27,761
2022-05-09	32,300.00	32,300.00	30,300.00	30,300.00	29,520.77	8,671
2022-05-06	32,400.00	32,500.00	31,850.00	32,500.00	31,664.19	5,526
2022-05-04	33,100.00	33,250.00	31,950.00	32,750.00	31,907.76	8,522
2022-05-03	32,750.00	34,200.00	32,700.00	33,100.00	32,248.76	10,257
2022-05-02	32,050.00	33,000.00	32,000.00	32,750.00	31,907.76	8,626
2022-04-29	32,000.00	32,500.00	31,850.00	32,000.00	31,177.05	6,913
2022-04-28	32,050.00	32,800.00	31,050.00	32,000.00	31,177.05	6,555
2022-04-27	31,500.00	32,350.00	31,200.00	32,050.00	31,225.77	7,153
2022-04-26	31,650.00	31,800.00	31,200.00	31,550.00	30,738.62	8,764
2022-04-25	32,450.00	32,650.00	31,600.00	31,650.00	30,836.05	5,646
2022-04-22	34,050.00	34,050.00	32,950.00	33,150.00	32,297.48	10,001
2022-04-21	34,600.00	35,100.00	34,000.00	34,350.00	33,466.62	7,964
2022-04-20	33,650.00	35,300.00	33,600.00	34,550.00	33,661.47	23,337
2022-04-19	32,600.00	33,650.00	32,150.00	33,250.00	32,394.90	7,726
2022-04-18	33,100.00	33,600.00	32,750.00	33,300.00	32,443.62	3,590
2022-04-15	33,550.00	33,700.00	32,450.00	33,100.00	32,248.76	9,962
2022-04-14	33,400.00	33,550.00	33,050.00	33,500.00	32,638.48	7,584
2022-04-13	31,500.00	33,050.00	31,500.00	32,750.00	31,907.76	8,549
2022-04-12	32,300.00	32,450.00	30,800.00	31,650.00	30,836.05	10,595
2022-04-11	32,400.00	32,900.00	32,000.00	32,700.00	31,859.05	4,921
2022-04-08	33,150.00	33,400.00	32,500.00	32,700.00	31,859.05	4,575
2022-04-07	33,900.00	33,900.00	32,850.00	33,850.00	32,979.47	5,514
2022-04-06	34,000.00	34,550.00	33,100.00	34,000.00	33,125.62	6,869
2022-04-05	34,100.00	34,550.00	33,300.00	34,000.00	33,125.62	10,615
2022-04-04	33,050.00	34,300.00	33,050.00	34,100.00	33,223.04	25,129
2022-04-01	31,550.00	33,250.00	31,550.00	33,050.00	32,200.05	19,214
2022-03-31	31,150.00	32,200.00	30,650.00	31,550.00	30,738.62	12,467
2022-03-30	31,950.00	31,950.00	30,550.00	31,350.00	30,543.77	8,526
2022-03-29	31,300.00	32,850.00	31,300.00	31,700.00	30,884.77	11,683
2022-03-28	31,550.00	31,550.00	31,100.00	31,300.00	30,495.05	8,616
2022-03-25	32,550.00	32,550.00	30,900.00	31,550.00	30,738.62	11,460
2022-03-24	32,900.00	33,150.00	31,650.00	32,250.00	31,420.62	9,864
2022-03-23	32,550.00	33,700.00	31,750.00	32,950.00	32,102.62	20,275
2022-03-22	31,000.00	32,600.00	30,950.00	32,550.00	31,712.91	17,116
2022-03-21	30,600.00	30,950.00	30,400.00	30,950.00	30,154.05	5,121
2022-03-18	30,600.00	30,600.00	30,200.00	30,600.00	29,813.05	3,554
2022-03-17	30,150.00	30,850.00	29,900.00	30,300.00	29,520.77	3,821
2022-03-16	30,200.00	30,200.00	29,350.00	29,900.00	29,131.06	2,430
2022-03-15	30,200.00	30,450.00	29,750.00	29,900.00	29,131.06	4,992
2022-03-14	30,150.00	30,850.00	30,150.00	30,300.00	29,520.77	5,416
2022-03-11	30,150.00	30,400.00	29,800.00	30,150.00	29,374.63	4,297
2022-03-10	29,450.00	30,200.00	29,250.00	30,150.00	29,374.63	4,977
2022-03-08	29,050.00	29,750.00	29,050.00	29,450.00	28,692.63	4,214
2022-03-07	30,200.00	30,500.00	29,550.00	30,200.00	29,423.34	4,625
2022-03-04	30,300.00	30,500.00	29,800.00	30,200.00	29,423.34	4,005
2022-03-03	31,000.00	31,000.00	30,050.00	30,100.00	29,325.91	5,957
2022-03-02	29,200.00	30,750.00	29,200.00	30,750.00	29,959.20	12,544
2022-02-28	29,000.00	29,200.00	28,950.00	29,200.00	28,449.06	2,685
2022-02-25	27,800.00	28,900.00	27,750.00	28,850.00	28,108.06	5,770
2022-02-24	28,950.00	28,950.00	27,400.00	27,750.00	27,036.35	8,104
2022-02-23	28,750.00	29,000.00	28,450.00	28,950.00	28,205.49	3,686
2022-02-22	29,750.00	29,750.00	28,900.00	29,000.00	28,254.20	4,934
2022-02-21	29,950.00	29,950.00	28,950.00	29,850.00	29,082.34	5,246
2022-02-18	29,750.00	30,050.00	29,500.00	29,950.00	29,179.77	2,198
2022-02-17	30,500.00	30,500.00	29,300.00	29,900.00	29,131.06	7,872
2022-02-16	28,100.00	30,900.00	28,100.00	29,850.00	29,082.34	7,778
2022-02-15	28,300.00	28,550.00	28,050.00	28,050.00	27,328.63	3,455
2022-02-14	29,000.00	29,050.00	28,200.00	28,550.00	27,815.78	4,957

← NewerPage 19 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.