Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15,000.00 | 16,100.00 | 15,000.00 | 15,710.00 | 14,846.63 | 13,007 |
| 2024-04-24 | 15,270.00 | 15,300.00 | 14,950.00 | 14,960.00 | 14,137.84 | 1,397 |
| 2024-04-23 | 15,150.00 | 15,150.00 | 14,900.00 | 15,080.00 | 14,251.25 | 2,563 |
| 2024-04-22 | 15,120.00 | 15,300.00 | 14,790.00 | 14,960.00 | 14,137.84 | 2,771 |
| 2024-04-19 | 15,480.00 | 15,480.00 | 14,650.00 | 15,100.00 | 14,270.15 | 15,878 |
| 2024-04-18 | 14,820.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,128.39 | 20,318 |
| 2024-04-17 | 14,740.00 | 14,990.00 | 14,460.00 | 14,820.00 | 14,005.54 | 2,093 |
| 2024-04-16 | 15,000.00 | 15,000.00 | 14,570.00 | 14,740.00 | 13,929.93 | 9,151 |
| 2024-04-15 | 14,440.00 | 14,500.00 | 14,420.00 | 14,500.00 | 13,703.12 | 780 |
| 2024-04-12 | 14,500.00 | 14,500.00 | 14,440.00 | 14,500.00 | 13,703.12 | 2,667 |
| 2024-04-11 | 14,490.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,703.12 | 3,222 |
| 2024-04-09 | 14,480.00 | 14,490.00 | 14,380.00 | 14,490.00 | 13,693.67 | 4,130 |
| 2024-04-08 | 14,470.00 | 14,490.00 | 14,410.00 | 14,480.00 | 13,684.22 | 1,091 |
| 2024-04-05 | 14,440.00 | 14,470.00 | 14,360.00 | 14,470.00 | 13,674.77 | 4,132 |
| 2024-04-04 | 14,450.00 | 14,470.00 | 14,390.00 | 14,450.00 | 13,655.87 | 444 |
| 2024-04-03 | 14,380.00 | 14,460.00 | 14,380.00 | 14,450.00 | 13,655.87 | 5,827 |
| 2024-04-02 | 14,430.00 | 14,490.00 | 14,410.00 | 14,440.00 | 13,646.42 | 754 |
| 2024-04-01 | 14,400.00 | 14,500.00 | 14,360.00 | 14,450.00 | 13,655.87 | 4,191 |
| 2024-03-29 | 14,400.00 | 14,420.00 | 14,350.00 | 14,420.00 | 13,627.52 | 2,742 |
| 2024-03-28 | 14,360.00 | 14,430.00 | 14,360.00 | 14,410.00 | 13,618.07 | 1,965 |
| 2024-03-27 | 14,330.00 | 14,410.00 | 14,330.00 | 14,410.00 | 13,618.07 | 4,472 |
| 2024-03-26 | 14,350.00 | 14,440.00 | 14,310.00 | 14,400.00 | 13,608.62 | 1,082 |
| 2024-03-25 | 14,330.00 | 14,490.00 | 14,320.00 | 14,400.00 | 13,608.62 | 191 |
| 2024-03-22 | 14,400.00 | 14,410.00 | 13,920.00 | 14,400.00 | 13,608.62 | 5,576 |
| 2024-03-21 | 14,350.00 | 14,500.00 | 14,330.00 | 14,430.00 | 13,636.97 | 1,556 |
| 2024-03-20 | 14,430.00 | 14,490.00 | 14,350.00 | 14,410.00 | 13,618.07 | 1,972 |
| 2024-03-19 | 14,400.00 | 14,430.00 | 14,360.00 | 14,430.00 | 13,636.97 | 2,060 |
| 2024-03-18 | 14,400.00 | 14,430.00 | 14,320.00 | 14,400.00 | 13,608.62 | 441 |
| 2024-03-15 | 14,400.00 | 14,410.00 | 14,310.00 | 14,400.00 | 13,608.62 | 994 |
| 2024-03-14 | 14,310.00 | 14,440.00 | 14,280.00 | 14,400.00 | 13,608.62 | 1,211 |
| 2024-03-13 | 14,400.00 | 14,490.00 | 14,340.00 | 14,390.00 | 13,599.17 | 1,391 |
| 2024-03-12 | 14,280.00 | 14,500.00 | 14,280.00 | 14,400.00 | 13,608.62 | 1,981 |
| 2024-03-11 | 14,390.00 | 14,420.00 | 14,300.00 | 14,410.00 | 13,618.07 | 1,143 |
| 2024-03-08 | 14,390.00 | 14,400.00 | 14,320.00 | 14,390.00 | 13,599.17 | 826 |
| 2024-03-07 | 14,350.00 | 14,380.00 | 14,310.00 | 14,370.00 | 13,580.27 | 1,085 |
| 2024-03-06 | 14,360.00 | 14,380.00 | 14,300.00 | 14,370.00 | 13,580.27 | 1,647 |
| 2024-03-05 | 14,430.00 | 14,440.00 | 14,290.00 | 14,360.00 | 13,570.82 | 2,492 |
| 2024-03-04 | 14,300.00 | 14,440.00 | 14,270.00 | 14,360.00 | 13,570.82 | 1,521 |
| 2024-02-29 | 14,380.00 | 14,380.00 | 14,310.00 | 14,350.00 | 13,561.37 | 935 |
| 2024-02-28 | 14,490.00 | 14,500.00 | 14,270.00 | 14,400.00 | 13,608.62 | 4,989 |
| 2024-02-27 | 14,300.00 | 14,400.00 | 14,270.00 | 14,400.00 | 13,608.62 | 3,452 |
| 2024-02-26 | 14,340.00 | 14,400.00 | 14,260.00 | 14,400.00 | 13,608.62 | 4,251 |
| 2024-02-23 | 14,310.00 | 14,390.00 | 14,270.00 | 14,350.00 | 13,561.37 | 3,166 |
| 2024-02-22 | 14,410.00 | 14,410.00 | 14,280.00 | 14,350.00 | 13,561.37 | 2,680 |
| 2024-02-21 | 14,280.00 | 14,500.00 | 13,500.00 | 14,390.00 | 13,599.17 | 14,290 |
| 2024-02-20 | 14,370.00 | 14,370.00 | 14,250.00 | 14,350.00 | 13,561.37 | 5,760 |
| 2024-02-19 | 14,350.00 | 14,430.00 | 14,230.00 | 14,350.00 | 13,561.37 | 4,606 |
| 2024-02-16 | 14,310.00 | 14,440.00 | 14,260.00 | 14,350.00 | 13,561.37 | 3,076 |
| 2024-02-15 | 14,320.00 | 14,400.00 | 14,240.00 | 14,310.00 | 13,523.57 | 658 |
| 2024-02-14 | 14,530.00 | 14,530.00 | 14,180.00 | 14,320.00 | 13,533.02 | 2,070 |
| 2024-02-13 | 14,240.00 | 14,310.00 | 14,090.00 | 14,310.00 | 13,523.57 | 2,440 |
| 2024-02-08 | 14,090.00 | 14,240.00 | 13,920.00 | 14,240.00 | 13,457.41 | 3,026 |
| 2024-02-07 | 14,080.00 | 14,170.00 | 13,930.00 | 14,090.00 | 13,315.66 | 4,854 |
| 2024-02-06 | 14,360.00 | 14,360.00 | 14,010.00 | 14,010.00 | 13,240.05 | 35,671 |
| 2024-02-05 | 14,350.00 | 14,480.00 | 14,260.00 | 14,350.00 | 13,561.37 | 3,661 |
| 2024-02-02 | 14,300.00 | 14,300.00 | 14,210.00 | 14,280.00 | 13,495.21 | 40,972 |
| 2024-02-01 | 14,350.00 | 14,350.00 | 14,270.00 | 14,300.00 | 13,514.11 | 2,185 |
| 2024-01-31 | 14,390.00 | 14,390.00 | 14,270.00 | 14,350.00 | 13,561.37 | 1,629 |
| 2024-01-30 | 14,460.00 | 14,810.00 | 14,280.00 | 14,350.00 | 13,561.37 | 2,464 |
| 2024-01-29 | 14,350.00 | 14,350.00 | 14,250.00 | 14,350.00 | 13,561.37 | 3,177 |
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.