Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14,000.00 | 14,200.00 | 14,000.00 | 14,160.00 | 13,511.82 | 4,310 |
| 2024-07-23 | 14,100.00 | 14,100.00 | 13,980.00 | 14,100.00 | 13,454.57 | 1,719 |
| 2024-07-22 | 14,200.00 | 14,200.00 | 13,960.00 | 14,100.00 | 13,454.57 | 598 |
| 2024-07-19 | 13,920.00 | 14,050.00 | 13,820.00 | 14,040.00 | 13,397.31 | 493 |
| 2024-07-18 | 13,890.00 | 14,010.00 | 13,710.00 | 14,010.00 | 13,368.69 | 8,542 |
| 2024-07-17 | 13,870.00 | 13,990.00 | 13,630.00 | 13,990.00 | 13,349.60 | 7,124 |
| 2024-07-16 | 13,570.00 | 14,000.00 | 13,430.00 | 14,000.00 | 13,359.14 | 8,103 |
| 2024-07-15 | 14,000.00 | 14,000.00 | 13,690.00 | 13,690.00 | 13,063.33 | 7,806 |
| 2024-07-12 | 13,990.00 | 14,000.00 | 13,860.00 | 14,000.00 | 13,359.14 | 1,705 |
| 2024-07-11 | 14,290.00 | 14,290.00 | 13,980.00 | 14,000.00 | 13,359.14 | 3,844 |
| 2024-07-10 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 13,645.41 | 8,075 |
| 2024-07-09 | 14,290.00 | 14,390.00 | 14,000.00 | 14,340.00 | 13,683.58 | 7,136 |
| 2024-07-08 | 14,420.00 | 14,420.00 | 14,250.00 | 14,300.00 | 13,645.41 | 1,023 |
| 2024-07-05 | 14,500.00 | 14,500.00 | 14,360.00 | 14,500.00 | 13,836.26 | 1,225 |
| 2024-07-04 | 14,420.00 | 14,500.00 | 14,360.00 | 14,500.00 | 13,836.26 | 1,667 |
| 2024-07-03 | 14,500.00 | 14,500.00 | 14,420.00 | 14,420.00 | 13,759.92 | 444 |
| 2024-07-02 | 14,390.00 | 14,500.00 | 14,340.00 | 14,500.00 | 13,836.26 | 2,924 |
| 2024-07-01 | 14,560.00 | 14,560.00 | 14,360.00 | 14,420.00 | 13,759.92 | 18,734 |
| 2024-06-28 | 14,560.00 | 14,560.00 | 14,510.00 | 14,560.00 | 13,893.51 | 493 |
| 2024-06-27 | 14,470.00 | 14,560.00 | 14,460.00 | 14,560.00 | 13,893.51 | 1,162 |
| 2024-06-26 | 14,540.00 | 14,600.00 | 14,470.00 | 14,550.00 | 13,750.38 | 1,873 |
| 2024-06-25 | 14,780.00 | 14,780.00 | 14,560.00 | 14,600.00 | 13,797.63 | 3,611 |
| 2024-06-24 | 14,620.00 | 14,670.00 | 14,590.00 | 14,660.00 | 13,854.33 | 1,380 |
| 2024-06-21 | 14,660.00 | 14,810.00 | 14,580.00 | 14,660.00 | 13,854.33 | 1,631 |
| 2024-06-20 | 14,680.00 | 14,700.00 | 14,650.00 | 14,660.00 | 13,854.33 | 190,091 |
| 2024-06-19 | 14,760.00 | 14,930.00 | 14,630.00 | 14,770.00 | 13,958.28 | 490 |
| 2024-06-18 | 14,730.00 | 15,000.00 | 14,500.00 | 14,730.00 | 13,920.48 | 4,662 |
| 2024-06-17 | 14,900.00 | 14,900.00 | 14,710.00 | 14,730.00 | 13,920.48 | 656 |
| 2024-06-14 | 14,650.00 | 15,000.00 | 14,620.00 | 14,900.00 | 14,081.14 | 2,911 |
| 2024-06-13 | 14,660.00 | 14,750.00 | 14,630.00 | 14,700.00 | 13,892.13 | 710 |
| 2024-06-12 | 14,800.00 | 14,980.00 | 14,610.00 | 14,710.00 | 13,901.58 | 1,002 |
| 2024-06-11 | 14,700.00 | 14,830.00 | 14,600.00 | 14,700.00 | 13,892.13 | 709 |
| 2024-06-10 | 14,710.00 | 14,810.00 | 14,630.00 | 14,700.00 | 13,892.13 | 1,065 |
| 2024-06-07 | 14,650.00 | 14,870.00 | 14,500.00 | 14,710.00 | 13,901.58 | 1,840 |
| 2024-06-05 | 14,590.00 | 14,690.00 | 14,580.00 | 14,670.00 | 13,863.78 | 1,467 |
| 2024-06-04 | 14,690.00 | 14,950.00 | 14,560.00 | 14,650.00 | 13,844.88 | 1,347 |
| 2024-06-03 | 14,580.00 | 14,970.00 | 14,580.00 | 14,690.00 | 13,882.68 | 895 |
| 2024-05-31 | 14,600.00 | 15,200.00 | 14,540.00 | 14,650.00 | 13,844.88 | 1,869 |
| 2024-05-30 | 14,630.00 | 14,640.00 | 14,560.00 | 14,610.00 | 13,807.08 | 683 |
| 2024-05-29 | 14,600.00 | 15,000.00 | 14,560.00 | 14,690.00 | 13,882.68 | 1,550 |
| 2024-05-28 | 14,550.00 | 14,790.00 | 14,540.00 | 14,660.00 | 13,854.33 | 978 |
| 2024-05-27 | 14,600.00 | 14,600.00 | 14,500.00 | 14,550.00 | 13,750.38 | 5,370 |
| 2024-05-24 | 14,610.00 | 14,660.00 | 14,570.00 | 14,650.00 | 13,844.88 | 375 |
| 2024-05-23 | 14,650.00 | 14,700.00 | 14,600.00 | 14,660.00 | 13,854.33 | 427 |
| 2024-05-22 | 14,700.00 | 14,700.00 | 14,590.00 | 14,650.00 | 13,844.88 | 1,162 |
| 2024-05-21 | 14,610.00 | 14,700.00 | 14,580.00 | 14,700.00 | 13,892.13 | 1,498 |
| 2024-05-20 | 14,700.00 | 14,730.00 | 14,540.00 | 14,700.00 | 13,892.13 | 3,235 |
| 2024-05-17 | 14,610.00 | 14,710.00 | 14,610.00 | 14,710.00 | 13,901.58 | 1,023 |
| 2024-05-16 | 14,690.00 | 14,700.00 | 14,580.00 | 14,700.00 | 13,892.13 | 2,320 |
| 2024-05-14 | 14,730.00 | 14,750.00 | 14,570.00 | 14,690.00 | 13,882.68 | 4,459 |
| 2024-05-13 | 14,750.00 | 14,760.00 | 14,660.00 | 14,730.00 | 13,920.48 | 3,042 |
| 2024-05-10 | 14,680.00 | 14,750.00 | 14,560.00 | 14,700.00 | 13,892.13 | 1,619 |
| 2024-05-09 | 14,560.00 | 14,750.00 | 14,530.00 | 14,680.00 | 13,873.23 | 1,949 |
| 2024-05-08 | 14,530.00 | 14,680.00 | 14,430.00 | 14,670.00 | 13,863.78 | 3,856 |
| 2024-05-07 | 14,470.00 | 14,560.00 | 14,440.00 | 14,550.00 | 13,750.38 | 1,475 |
| 2024-05-03 | 14,740.00 | 14,740.00 | 14,340.00 | 14,470.00 | 13,674.77 | 3,343 |
| 2024-05-02 | 14,840.00 | 14,860.00 | 14,420.00 | 14,700.00 | 13,892.13 | 3,075 |
| 2024-04-30 | 14,640.00 | 15,180.00 | 14,500.00 | 14,720.00 | 13,911.03 | 4,750 |
| 2024-04-29 | 15,710.00 | 15,970.00 | 14,520.00 | 14,800.00 | 13,986.64 | 6,547 |
| 2024-04-26 | 15,990.00 | 16,300.00 | 15,640.00 | 15,870.00 | 14,997.83 | 12,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 180.0000 KRW |
| 2025-12-29 | 170.0000 KRW |
| 2025-06-27 | 160.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2024-06-27 | 140.0000 KRW |
| 2023-12-27 | 140.0000 KRW |
| 2023-06-29 | 130.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2022-06-29 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2021-06-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
| 2019-06-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.