Shin Hwa Silup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	29,200.00	29,800.00	29,100.00	29,500.00	28,741.34	3,665
2022-02-10	30,000.00	30,900.00	29,500.00	29,500.00	28,741.34	4,497
2022-02-09	29,900.00	30,500.00	29,900.00	30,250.00	29,472.06	2,486
2022-02-08	30,400.00	30,700.00	29,400.00	29,900.00	29,131.06	6,147
2022-02-07	30,300.00	30,400.00	29,850.00	30,400.00	29,618.20	7,670
2022-02-04	30,250.00	30,450.00	30,000.00	30,000.00	29,228.49	5,982
2022-02-03	29,900.00	30,350.00	29,750.00	29,950.00	29,179.77	10,298
2022-01-28	28,400.00	29,900.00	28,400.00	29,600.00	28,838.77	9,485
2022-01-27	28,850.00	29,100.00	28,000.00	28,500.00	27,767.06	7,185
2022-01-26	27,300.00	29,350.00	27,300.00	28,850.00	28,010.63	8,856
2022-01-25	29,450.00	29,450.00	27,550.00	27,550.00	26,748.45	8,939
2022-01-24	27,950.00	30,750.00	27,300.00	29,450.00	28,593.18	33,476
2022-01-21	28,300.00	28,950.00	28,200.00	28,200.00	27,379.54	2,190
2022-01-20	27,550.00	28,100.00	26,450.00	28,100.00	27,282.45	5,060
2022-01-19	28,000.00	28,000.00	27,000.00	27,650.00	26,845.54	6,079
2022-01-18	28,550.00	28,800.00	27,900.00	28,000.00	27,185.36	5,470
2022-01-17	29,100.00	29,100.00	28,500.00	28,700.00	27,865.00	3,275
2022-01-14	28,850.00	29,300.00	28,750.00	29,150.00	28,301.90	2,010
2022-01-13	28,850.00	29,400.00	28,600.00	28,600.00	27,767.91	7,716
2022-01-12	28,350.00	28,600.00	28,000.00	28,600.00	27,767.91	10,814
2022-01-11	29,400.00	29,400.00	27,500.00	28,450.00	27,622.27	8,859
2022-01-10	29,750.00	30,200.00	29,050.00	29,400.00	28,544.63	7,392
2022-01-07	30,000.00	30,150.00	29,650.00	29,650.00	28,787.36	3,753
2022-01-06	29,800.00	30,350.00	29,500.00	30,150.00	29,272.81	7,181
2022-01-05	29,450.00	30,550.00	29,350.00	30,100.00	29,224.26	6,928
2022-01-04	29,700.00	29,950.00	29,100.00	29,450.00	28,593.18	5,040
2022-01-03	29,950.00	30,000.00	28,800.00	29,900.00	29,030.08	6,794
2021-12-30	29,650.00	30,000.00	29,150.00	29,950.00	29,078.63	3,661
2021-12-29	29,200.00	29,850.00	29,200.00	29,650.00	28,787.36	1,333
2021-12-28	29,550.00	30,000.00	29,200.00	29,200.00	28,253.36	4,051
2021-12-27	29,450.00	30,000.00	29,350.00	29,550.00	28,592.01	3,996
2021-12-24	28,750.00	29,500.00	28,700.00	29,450.00	28,495.25	4,202
2021-12-23	28,850.00	29,500.00	28,650.00	28,700.00	27,769.57	3,374
2021-12-22	28,700.00	29,250.00	28,650.00	28,650.00	27,721.19	2,491
2021-12-21	27,250.00	28,650.00	27,250.00	28,650.00	27,721.19	4,793
2021-12-20	28,100.00	28,100.00	27,450.00	27,500.00	26,608.47	9,184
2021-12-17	28,100.00	28,550.00	27,950.00	28,100.00	27,189.02	3,334
2021-12-16	27,950.00	28,200.00	27,800.00	28,100.00	27,189.02	3,395
2021-12-15	28,050.00	28,450.00	27,450.00	28,200.00	27,285.78	5,173
2021-12-14	28,900.00	28,900.00	28,000.00	28,050.00	27,140.64	5,001
2021-12-13	29,550.00	29,750.00	28,800.00	28,900.00	27,963.08	4,159
2021-12-10	28,650.00	29,550.00	28,650.00	29,550.00	28,592.01	6,613
2021-12-09	27,900.00	28,650.00	27,900.00	28,650.00	27,721.19	4,808
2021-12-08	29,050.00	29,100.00	27,950.00	28,650.00	27,721.19	14,195
2021-12-07	28,800.00	29,100.00	28,500.00	28,800.00	27,866.33	9,128
2021-12-06	28,300.00	28,800.00	28,300.00	28,800.00	27,866.33	3,927
2021-12-03	27,450.00	28,450.00	27,450.00	28,300.00	27,382.54	9,924
2021-12-02	26,500.00	27,650.00	26,500.00	27,400.00	26,511.71	6,385
2021-12-01	26,200.00	27,250.00	25,550.00	26,500.00	25,640.89	12,093
2021-11-30	25,750.00	26,950.00	25,600.00	26,200.00	25,350.62	12,886
2021-11-29	25,500.00	26,400.00	25,100.00	26,000.00	25,157.10	18,625
2021-11-26	28,250.00	28,400.00	26,250.00	26,400.00	25,544.13	26,086
2021-11-25	28,550.00	28,600.00	28,250.00	28,500.00	27,576.05	6,367
2021-11-24	29,050.00	29,050.00	28,100.00	28,550.00	27,624.43	11,103
2021-11-23	28,900.00	29,950.00	28,900.00	29,300.00	28,350.12	5,528
2021-11-22	30,450.00	30,450.00	28,800.00	28,900.00	27,963.08	13,506
2021-11-19	30,950.00	31,300.00	30,450.00	30,450.00	29,462.83	10,838
2021-11-18	29,750.00	30,950.00	29,550.00	30,950.00	29,946.62	17,630
2021-11-17	29,250.00	31,400.00	29,250.00	29,650.00	28,688.77	25,066
2021-11-16	29,450.00	31,300.00	29,250.00	29,250.00	28,301.74	27,610

← NewerPage 20 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.