Shin Hwa Silup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 17,320.00 | 18,500.00 | 17,240.00 | 18,400.00 | 18,066.22 | 7,453 |
| 2024-10-21 | 17,400.00 | 17,530.00 | 17,260.00 | 17,490.00 | 17,172.73 | 480 |
| 2024-10-18 | 16,800.00 | 17,530.00 | 16,800.00 | 17,530.00 | 17,212.00 | 862 |
| 2024-10-17 | 17,100.00 | 17,100.00 | 16,970.00 | 16,970.00 | 16,662.16 | 425 |
| 2024-10-16 | 16,990.00 | 17,150.00 | 16,990.00 | 17,150.00 | 16,838.90 | 473 |
| 2024-10-15 | 16,990.00 | 16,990.00 | 16,770.00 | 16,990.00 | 16,681.80 | 557 |
| 2024-10-14 | 17,040.00 | 17,160.00 | 16,940.00 | 16,990.00 | 16,681.80 | 1,103 |
| 2024-10-11 | 17,050.00 | 17,210.00 | 17,050.00 | 17,210.00 | 16,897.81 | 549 |
| 2024-10-10 | 17,640.00 | 17,810.00 | 17,000.00 | 17,050.00 | 16,740.71 | 2,887 |
| 2024-10-08 | 17,810.00 | 17,810.00 | 17,560.00 | 17,810.00 | 17,486.92 | 643 |
| 2024-10-07 | 17,970.00 | 18,100.00 | 17,810.00 | 17,810.00 | 17,486.92 | 1,877 |
| 2024-10-04 | 17,900.00 | 18,160.00 | 17,360.00 | 18,100.00 | 17,771.66 | 2,399 |
| 2024-10-02 | 17,460.00 | 17,990.00 | 17,400.00 | 17,900.00 | 17,575.29 | 1,168 |
| 2024-09-30 | 17,950.00 | 17,950.00 | 17,110.00 | 17,460.00 | 17,143.27 | 3,006 |
| 2024-09-27 | 18,040.00 | 18,390.00 | 17,860.00 | 17,950.00 | 17,624.38 | 1,672 |
| 2024-09-26 | 18,350.00 | 18,350.00 | 18,020.00 | 18,040.00 | 17,712.75 | 1,653 |
| 2024-09-25 | 18,280.00 | 18,560.00 | 18,140.00 | 18,370.00 | 18,036.76 | 3,520 |
| 2024-09-24 | 17,790.00 | 18,300.00 | 17,790.00 | 18,290.00 | 17,958.22 | 3,645 |
| 2024-09-23 | 17,480.00 | 17,800.00 | 17,320.00 | 17,790.00 | 17,467.29 | 4,998 |
| 2024-09-20 | 16,540.00 | 17,480.00 | 16,460.00 | 17,480.00 | 17,162.91 | 4,831 |
| 2024-09-19 | 16,230.00 | 16,690.00 | 16,230.00 | 16,540.00 | 16,239.96 | 1,891 |
| 2024-09-13 | 16,100.00 | 16,380.00 | 16,030.00 | 16,260.00 | 15,965.04 | 879 |
| 2024-09-12 | 16,250.00 | 16,250.00 | 15,940.00 | 16,100.00 | 15,807.94 | 399 |
| 2024-09-11 | 15,380.00 | 16,180.00 | 15,380.00 | 15,940.00 | 15,650.85 | 1,609 |
| 2024-09-10 | 15,460.00 | 15,520.00 | 15,310.00 | 15,380.00 | 15,101.00 | 207 |
| 2024-09-09 | 15,670.00 | 15,670.00 | 15,230.00 | 15,520.00 | 15,238.46 | 1,481 |
| 2024-09-06 | 15,890.00 | 15,890.00 | 15,550.00 | 15,560.00 | 15,277.74 | 1,317 |
| 2024-09-05 | 15,560.00 | 15,990.00 | 15,560.00 | 15,890.00 | 15,601.75 | 179 |
| 2024-09-04 | 15,750.00 | 15,750.00 | 15,320.00 | 15,590.00 | 15,307.19 | 985 |
| 2024-09-03 | 15,890.00 | 15,980.00 | 15,640.00 | 15,750.00 | 15,464.29 | 962 |
| 2024-09-02 | 15,870.00 | 15,960.00 | 15,650.00 | 15,890.00 | 15,601.75 | 951 |
| 2024-08-30 | 15,880.00 | 16,180.00 | 15,560.00 | 15,870.00 | 15,582.11 | 618 |
| 2024-08-29 | 15,910.00 | 15,910.00 | 15,350.00 | 15,880.00 | 15,591.93 | 542 |
| 2024-08-28 | 15,990.00 | 15,990.00 | 15,810.00 | 15,910.00 | 15,621.39 | 835 |
| 2024-08-27 | 15,980.00 | 15,990.00 | 15,810.00 | 15,980.00 | 15,690.12 | 470 |
| 2024-08-26 | 15,830.00 | 16,000.00 | 15,640.00 | 15,980.00 | 15,690.12 | 644 |
| 2024-08-23 | 16,000.00 | 16,000.00 | 15,620.00 | 15,990.00 | 15,699.94 | 810 |
| 2024-08-22 | 15,800.00 | 16,070.00 | 15,750.00 | 16,000.00 | 15,709.76 | 1,161 |
| 2024-08-21 | 16,000.00 | 16,020.00 | 15,580.00 | 15,970.00 | 15,680.30 | 868 |
| 2024-08-20 | 15,950.00 | 16,100.00 | 15,940.00 | 16,000.00 | 15,709.76 | 966 |
| 2024-08-19 | 16,340.00 | 16,510.00 | 15,850.00 | 15,940.00 | 15,650.85 | 1,897 |
| 2024-08-16 | 15,950.00 | 16,690.00 | 15,870.00 | 16,340.00 | 16,043.59 | 2,575 |
| 2024-08-14 | 16,090.00 | 16,250.00 | 15,740.00 | 16,100.00 | 15,807.94 | 1,401 |
| 2024-08-13 | 16,230.00 | 16,230.00 | 15,680.00 | 16,100.00 | 15,807.94 | 597 |
| 2024-08-12 | 16,260.00 | 16,390.00 | 15,930.00 | 16,240.00 | 15,945.40 | 1,387 |
| 2024-08-09 | 15,560.00 | 16,300.00 | 15,560.00 | 16,260.00 | 15,965.04 | 3,935 |
| 2024-08-08 | 15,920.00 | 16,150.00 | 15,510.00 | 15,510.00 | 15,228.65 | 1,141 |
| 2024-08-07 | 15,530.00 | 16,000.00 | 15,380.00 | 15,920.00 | 15,631.21 | 262 |
| 2024-08-06 | 15,220.00 | 16,300.00 | 15,220.00 | 15,530.00 | 15,248.28 | 3,047 |
| 2024-08-05 | 16,800.00 | 16,920.00 | 15,430.00 | 15,590.00 | 15,307.19 | 3,544 |
| 2024-08-02 | 17,180.00 | 17,200.00 | 16,910.00 | 17,090.00 | 16,779.98 | 224 |
| 2024-08-01 | 17,080.00 | 17,270.00 | 17,080.00 | 17,200.00 | 16,887.99 | 1,216 |
| 2024-07-31 | 17,000.00 | 17,220.00 | 16,720.00 | 17,170.00 | 16,858.53 | 798 |
| 2024-07-30 | 17,020.00 | 17,090.00 | 16,980.00 | 17,000.00 | 16,691.62 | 357 |
| 2024-07-29 | 16,770.00 | 17,110.00 | 16,650.00 | 17,020.00 | 16,711.25 | 1,425 |
| 2024-07-26 | 16,790.00 | 17,040.00 | 16,770.00 | 16,770.00 | 16,465.79 | 1,706 |
| 2024-07-25 | 16,630.00 | 16,800.00 | 16,500.00 | 16,790.00 | 16,485.43 | 299 |
| 2024-07-24 | 16,700.00 | 16,710.00 | 16,380.00 | 16,630.00 | 16,328.33 | 770 |
| 2024-07-23 | 16,770.00 | 16,770.00 | 16,690.00 | 16,700.00 | 16,397.06 | 465 |
| 2024-07-22 | 16,470.00 | 16,980.00 | 16,470.00 | 16,770.00 | 16,465.79 | 750 |
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.