Shin Hwa Silup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 15,400.00 | 15,400.00 | 14,460.00 | 14,460.00 | 14,301.10 | 828 |
| 2025-01-16 | 14,840.00 | 14,840.00 | 14,570.00 | 14,690.00 | 14,528.57 | 787 |
| 2025-01-15 | 14,990.00 | 15,000.00 | 14,800.00 | 14,840.00 | 14,676.92 | 373 |
| 2025-01-14 | 14,990.00 | 15,280.00 | 14,850.00 | 14,990.00 | 14,825.27 | 369 |
| 2025-01-13 | 15,040.00 | 15,390.00 | 14,890.00 | 14,990.00 | 14,825.27 | 438 |
| 2025-01-10 | 15,040.00 | 15,040.00 | 14,950.00 | 15,040.00 | 14,874.73 | 531 |
| 2025-01-09 | 14,950.00 | 15,200.00 | 14,630.00 | 15,040.00 | 14,874.73 | 677 |
| 2025-01-08 | 14,590.00 | 14,660.00 | 14,480.00 | 14,630.00 | 14,469.23 | 1,015 |
| 2025-01-07 | 14,490.00 | 14,650.00 | 14,260.00 | 14,590.00 | 14,429.67 | 1,600 |
| 2025-01-06 | 14,010.00 | 14,350.00 | 14,010.00 | 14,250.00 | 14,093.41 | 1,302 |
| 2025-01-03 | 14,010.00 | 14,430.00 | 14,010.00 | 14,010.00 | 13,856.04 | 1,508 |
| 2025-01-02 | 13,640.00 | 14,220.00 | 13,640.00 | 14,010.00 | 13,856.04 | 1,123 |
| 2024-12-30 | 13,500.00 | 13,640.00 | 13,230.00 | 13,640.00 | 13,490.11 | 2,000 |
| 2024-12-27 | 13,770.00 | 13,770.00 | 13,410.00 | 13,500.00 | 13,351.65 | 1,350 |
| 2024-12-26 | 13,640.00 | 13,860.00 | 13,600.00 | 13,830.00 | 13,579.12 | 1,032 |
| 2024-12-24 | 14,040.00 | 14,250.00 | 13,780.00 | 13,990.00 | 13,736.22 | 2,539 |
| 2024-12-23 | 13,910.00 | 14,060.00 | 13,620.00 | 14,040.00 | 13,785.31 | 843 |
| 2024-12-20 | 13,980.00 | 13,980.00 | 13,410.00 | 13,920.00 | 13,667.49 | 53,093 |
| 2024-12-19 | 14,000.00 | 14,000.00 | 13,830.00 | 13,980.00 | 13,726.40 | 547 |
| 2024-12-18 | 14,220.00 | 14,220.00 | 13,960.00 | 14,000.00 | 13,746.04 | 1,152 |
| 2024-12-17 | 14,000.00 | 14,330.00 | 13,860.00 | 14,000.00 | 13,746.04 | 936 |
| 2024-12-16 | 14,040.00 | 14,180.00 | 13,890.00 | 14,000.00 | 13,746.04 | 2,909 |
| 2024-12-13 | 13,980.00 | 14,050.00 | 13,850.00 | 14,040.00 | 13,785.31 | 1,094 |
| 2024-12-12 | 13,840.00 | 14,380.00 | 13,840.00 | 13,980.00 | 13,726.40 | 1,045 |
| 2024-12-11 | 13,800.00 | 14,400.00 | 13,800.00 | 13,840.00 | 13,588.94 | 1,063 |
| 2024-12-10 | 13,340.00 | 13,750.00 | 13,280.00 | 13,750.00 | 13,500.57 | 1,057 |
| 2024-12-09 | 14,090.00 | 14,090.00 | 13,150.00 | 13,340.00 | 13,098.01 | 1,191 |
| 2024-12-06 | 14,000.00 | 14,180.00 | 13,880.00 | 14,090.00 | 13,834.40 | 683 |
| 2024-12-05 | 14,360.00 | 14,580.00 | 14,200.00 | 14,200.00 | 13,942.41 | 2,207 |
| 2024-12-04 | 14,210.00 | 14,790.00 | 14,210.00 | 14,760.00 | 14,492.25 | 1,802 |
| 2024-12-03 | 14,710.00 | 14,790.00 | 14,600.00 | 14,790.00 | 14,521.71 | 1,287 |
| 2024-12-02 | 14,780.00 | 14,930.00 | 14,710.00 | 14,710.00 | 14,443.16 | 1,152 |
| 2024-11-29 | 15,040.00 | 15,040.00 | 14,900.00 | 14,930.00 | 14,659.17 | 355 |
| 2024-11-28 | 15,060.00 | 15,060.00 | 15,000.00 | 15,050.00 | 14,776.99 | 63 |
| 2024-11-27 | 15,390.00 | 15,390.00 | 15,000.00 | 15,060.00 | 14,786.81 | 262 |
| 2024-11-26 | 15,170.00 | 15,440.00 | 14,970.00 | 15,440.00 | 15,159.92 | 884 |
| 2024-11-25 | 15,300.00 | 15,300.00 | 15,030.00 | 15,170.00 | 14,894.81 | 353 |
| 2024-11-22 | 14,780.00 | 15,340.00 | 14,780.00 | 15,340.00 | 15,061.73 | 748 |
| 2024-11-21 | 16,220.00 | 16,220.00 | 14,450.00 | 14,980.00 | 14,708.26 | 6,750 |
| 2024-11-20 | 15,630.00 | 16,350.00 | 15,400.00 | 15,630.00 | 15,346.47 | 1,046 |
| 2024-11-19 | 16,390.00 | 16,390.00 | 15,630.00 | 15,630.00 | 15,346.47 | 536 |
| 2024-11-18 | 16,070.00 | 16,070.00 | 15,030.00 | 16,040.00 | 15,749.03 | 543 |
| 2024-11-15 | 15,910.00 | 16,070.00 | 15,260.00 | 16,070.00 | 15,778.49 | 1,392 |
| 2024-11-14 | 15,870.00 | 16,150.00 | 15,500.00 | 16,070.00 | 15,778.49 | 560 |
| 2024-11-13 | 16,760.00 | 16,760.00 | 15,800.00 | 15,870.00 | 15,582.11 | 1,351 |
| 2024-11-12 | 16,780.00 | 16,940.00 | 16,520.00 | 16,770.00 | 16,465.79 | 1,155 |
| 2024-11-11 | 16,890.00 | 16,950.00 | 16,420.00 | 16,950.00 | 16,642.52 | 1,032 |
| 2024-11-08 | 16,840.00 | 17,100.00 | 16,840.00 | 17,060.00 | 16,750.53 | 500 |
| 2024-11-07 | 17,080.00 | 17,290.00 | 16,900.00 | 17,010.00 | 16,701.44 | 681 |
| 2024-11-06 | 16,900.00 | 17,090.00 | 16,780.00 | 17,080.00 | 16,770.17 | 1,003 |
| 2024-11-05 | 17,040.00 | 17,300.00 | 16,680.00 | 17,040.00 | 16,730.89 | 1,842 |
| 2024-11-04 | 17,890.00 | 17,900.00 | 16,730.00 | 17,040.00 | 16,730.89 | 2,687 |
| 2024-11-01 | 18,010.00 | 18,010.00 | 17,500.00 | 17,900.00 | 17,575.29 | 2,094 |
| 2024-10-31 | 17,950.00 | 18,040.00 | 17,680.00 | 18,000.00 | 17,673.48 | 641 |
| 2024-10-30 | 17,660.00 | 18,220.00 | 17,600.00 | 18,040.00 | 17,712.75 | 1,229 |
| 2024-10-29 | 17,410.00 | 17,960.00 | 17,410.00 | 17,830.00 | 17,506.56 | 156 |
| 2024-10-28 | 17,690.00 | 17,690.00 | 17,190.00 | 17,330.00 | 17,015.63 | 633 |
| 2024-10-25 | 18,370.00 | 18,420.00 | 17,320.00 | 17,690.00 | 17,369.10 | 2,565 |
| 2024-10-24 | 18,610.00 | 18,610.00 | 18,230.00 | 18,550.00 | 18,213.50 | 1,151 |
| 2024-10-23 | 18,400.00 | 18,670.00 | 18,140.00 | 18,610.00 | 18,272.41 | 5,677 |
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.