Shin Hwa Silup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 19,600.00 | 19,840.00 | 19,420.00 | 19,570.00 | 19,354.95 | 2,000 |
| 2025-07-17 | 19,640.00 | 19,800.00 | 19,450.00 | 19,620.00 | 19,404.40 | 1,882 |
| 2025-07-16 | 19,330.00 | 19,800.00 | 19,330.00 | 19,680.00 | 19,463.74 | 2,561 |
| 2025-07-15 | 19,100.00 | 19,590.00 | 19,010.00 | 19,570.00 | 19,354.95 | 2,771 |
| 2025-07-14 | 19,150.00 | 19,380.00 | 19,010.00 | 19,320.00 | 19,107.69 | 3,507 |
| 2025-07-11 | 19,410.00 | 19,600.00 | 19,180.00 | 19,380.00 | 19,167.03 | 1,830 |
| 2025-07-10 | 19,430.00 | 19,640.00 | 19,260.00 | 19,410.00 | 19,196.70 | 2,363 |
| 2025-07-09 | 19,300.00 | 19,600.00 | 19,250.00 | 19,430.00 | 19,216.48 | 3,189 |
| 2025-07-08 | 18,710.00 | 19,340.00 | 18,710.00 | 19,300.00 | 19,087.91 | 6,843 |
| 2025-07-07 | 18,380.00 | 19,340.00 | 18,380.00 | 19,340.00 | 19,127.47 | 6,969 |
| 2025-07-04 | 18,380.00 | 18,630.00 | 18,280.00 | 18,440.00 | 18,237.36 | 3,446 |
| 2025-07-03 | 18,220.00 | 18,400.00 | 18,070.00 | 18,400.00 | 18,197.80 | 6,550 |
| 2025-07-02 | 18,060.00 | 18,240.00 | 17,880.00 | 18,220.00 | 18,019.78 | 4,802 |
| 2025-07-01 | 17,690.00 | 18,300.00 | 17,690.00 | 18,060.00 | 17,861.54 | 4,612 |
| 2025-06-30 | 18,010.00 | 18,010.00 | 17,660.00 | 17,690.00 | 17,495.60 | 2,964 |
| 2025-06-27 | 18,080.00 | 18,080.00 | 17,910.00 | 18,010.00 | 17,812.09 | 2,042 |
| 2025-06-26 | 18,080.00 | 18,320.00 | 17,920.00 | 18,240.00 | 18,039.56 | 2,334 |
| 2025-06-25 | 18,200.00 | 18,200.00 | 17,930.00 | 18,080.00 | 17,881.32 | 1,182 |
| 2025-06-24 | 17,940.00 | 18,290.00 | 17,800.00 | 17,920.00 | 17,723.08 | 3,679 |
| 2025-06-23 | 18,220.00 | 18,230.00 | 17,910.00 | 17,940.00 | 17,742.86 | 3,383 |
| 2025-06-20 | 17,970.00 | 18,260.00 | 17,760.00 | 18,230.00 | 18,029.67 | 3,159 |
| 2025-06-19 | 17,960.00 | 18,100.00 | 17,960.00 | 17,970.00 | 17,772.53 | 2,381 |
| 2025-06-18 | 17,990.00 | 18,130.00 | 17,830.00 | 17,960.00 | 17,762.64 | 2,147 |
| 2025-06-17 | 18,000.00 | 18,290.00 | 17,890.00 | 17,990.00 | 17,792.31 | 3,219 |
| 2025-06-16 | 17,890.00 | 18,100.00 | 17,560.00 | 18,000.00 | 17,802.20 | 3,466 |
| 2025-06-13 | 18,000.00 | 18,230.00 | 17,560.00 | 17,890.00 | 17,693.41 | 3,033 |
| 2025-06-12 | 18,000.00 | 18,240.00 | 18,000.00 | 18,140.00 | 17,940.66 | 2,001 |
| 2025-06-11 | 17,680.00 | 18,000.00 | 17,680.00 | 18,000.00 | 17,802.20 | 1,630 |
| 2025-06-10 | 17,750.00 | 17,750.00 | 17,660.00 | 17,680.00 | 17,485.71 | 1,392 |
| 2025-06-09 | 17,460.00 | 17,770.00 | 17,460.00 | 17,750.00 | 17,554.95 | 3,158 |
| 2025-06-05 | 17,220.00 | 17,650.00 | 17,220.00 | 17,600.00 | 17,406.59 | 2,365 |
| 2025-06-04 | 17,220.00 | 17,300.00 | 17,130.00 | 17,220.00 | 17,030.77 | 3,177 |
| 2025-06-02 | 16,840.00 | 17,250.00 | 16,840.00 | 17,220.00 | 17,030.77 | 5,643 |
| 2025-05-30 | 16,680.00 | 16,860.00 | 16,510.00 | 16,840.00 | 16,654.95 | 3,335 |
| 2025-05-29 | 16,200.00 | 16,870.00 | 16,040.00 | 16,680.00 | 16,496.70 | 3,480 |
| 2025-05-28 | 16,070.00 | 16,200.00 | 16,030.00 | 16,200.00 | 16,021.98 | 4,043 |
| 2025-05-27 | 16,060.00 | 16,290.00 | 16,040.00 | 16,200.00 | 16,021.98 | 3,673 |
| 2025-05-26 | 15,800.00 | 16,100.00 | 15,740.00 | 16,100.00 | 15,923.08 | 4,718 |
| 2025-05-23 | 15,850.00 | 15,930.00 | 15,670.00 | 15,800.00 | 15,626.37 | 3,485 |
| 2025-05-22 | 15,900.00 | 15,900.00 | 15,800.00 | 15,850.00 | 15,675.82 | 2,825 |
| 2025-05-21 | 16,180.00 | 16,180.00 | 15,700.00 | 15,900.00 | 15,725.27 | 3,613 |
| 2025-05-20 | 16,040.00 | 16,200.00 | 16,040.00 | 16,190.00 | 16,012.09 | 2,209 |
| 2025-05-19 | 16,220.00 | 16,300.00 | 16,170.00 | 16,200.00 | 16,021.98 | 7,905 |
| 2025-05-16 | 16,200.00 | 16,510.00 | 16,150.00 | 16,220.00 | 16,041.76 | 7,158 |
| 2025-05-15 | 16,270.00 | 16,270.00 | 16,200.00 | 16,200.00 | 16,021.98 | 1,261 |
| 2025-05-14 | 16,380.00 | 16,380.00 | 16,160.00 | 16,270.00 | 16,091.21 | 3,817 |
| 2025-05-13 | 16,390.00 | 16,390.00 | 16,240.00 | 16,380.00 | 16,200.00 | 1,825 |
| 2025-05-12 | 16,270.00 | 16,430.00 | 16,220.00 | 16,390.00 | 16,209.89 | 3,324 |
| 2025-05-09 | 16,210.00 | 16,430.00 | 16,140.00 | 16,430.00 | 16,249.45 | 3,061 |
| 2025-05-08 | 16,400.00 | 16,490.00 | 16,350.00 | 16,440.00 | 16,259.34 | 4,316 |
| 2025-05-07 | 16,100.00 | 17,120.00 | 16,100.00 | 16,590.00 | 16,407.69 | 12,801 |
| 2025-05-02 | 16,000.00 | 16,150.00 | 15,980.00 | 16,100.00 | 15,923.08 | 5,493 |
| 2025-04-30 | 15,990.00 | 16,010.00 | 15,950.00 | 16,000.00 | 15,824.18 | 1,233 |
| 2025-04-29 | 16,010.00 | 16,020.00 | 15,860.00 | 15,990.00 | 15,814.29 | 2,398 |
| 2025-04-28 | 16,000.00 | 16,010.00 | 15,920.00 | 16,010.00 | 15,834.07 | 647 |
| 2025-04-25 | 16,010.00 | 16,010.00 | 15,880.00 | 16,000.00 | 15,824.18 | 1,193 |
| 2025-04-24 | 15,760.00 | 16,010.00 | 15,650.00 | 15,910.00 | 15,735.16 | 1,715 |
| 2025-04-23 | 15,570.00 | 15,900.00 | 15,570.00 | 15,760.00 | 15,586.81 | 1,636 |
| 2025-04-22 | 15,580.00 | 15,780.00 | 15,180.00 | 15,570.00 | 15,398.90 | 3,729 |
| 2025-04-21 | 15,370.00 | 15,500.00 | 15,000.00 | 15,490.00 | 15,319.78 | 4,439 |
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.