Shinhung historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	14,280.00	14,450.00	14,260.00	14,350.00	13,561.37	1,972
2024-01-25	14,330.00	14,700.00	14,230.00	14,370.00	13,580.27	1,632
2024-01-24	14,410.00	14,410.00	14,270.00	14,330.00	13,542.47	831
2024-01-23	14,310.00	14,590.00	14,250.00	14,320.00	13,533.02	1,475
2024-01-22	14,360.00	14,360.00	14,270.00	14,300.00	13,514.11	501
2024-01-19	14,310.00	15,000.00	14,270.00	14,360.00	13,570.82	3,275
2024-01-18	14,320.00	14,360.00	14,220.00	14,310.00	13,523.57	3,053
2024-01-17	14,380.00	14,380.00	14,240.00	14,320.00	13,533.02	1,551
2024-01-16	14,340.00	14,730.00	14,240.00	14,380.00	13,589.72	3,495
2024-01-15	14,440.00	14,470.00	14,250.00	14,380.00	13,589.72	2,225
2024-01-12	14,270.00	14,480.00	14,270.00	14,380.00	13,589.72	2,385
2024-01-11	14,340.00	14,340.00	14,280.00	14,330.00	13,542.47	1,546
2024-01-10	14,320.00	14,320.00	14,210.00	14,320.00	13,533.02	1,585
2024-01-09	14,250.00	14,320.00	14,250.00	14,320.00	13,533.02	569
2024-01-08	14,250.00	14,320.00	14,210.00	14,320.00	13,533.02	1,945
2024-01-05	14,250.00	14,330.00	14,220.00	14,320.00	13,533.02	1,870
2024-01-04	14,350.00	14,350.00	14,270.00	14,340.00	13,551.92	881
2024-01-03	14,300.00	14,340.00	14,250.00	14,340.00	13,551.92	2,145
2024-01-02	14,260.00	14,330.00	14,230.00	14,300.00	13,514.11	1,071
2023-12-28	14,350.00	14,350.00	14,280.00	14,340.00	13,551.92	455
2023-12-27	14,290.00	14,360.00	14,290.00	14,350.00	13,561.37	471
2023-12-26	14,350.00	14,390.00	14,270.00	14,360.00	13,438.51	1,527
2023-12-22	14,340.00	14,380.00	14,280.00	14,350.00	13,429.15	1,479
2023-12-21	14,270.00	14,500.00	14,270.00	14,340.00	13,419.79	1,166
2023-12-20	14,300.00	14,400.00	14,270.00	14,330.00	13,410.44	742
2023-12-19	14,300.00	14,390.00	14,250.00	14,300.00	13,382.36	1,001
2023-12-18	14,360.00	14,430.00	14,290.00	14,360.00	13,438.51	5,557
2023-12-15	14,360.00	14,370.00	14,310.00	14,360.00	13,438.51	347
2023-12-14	14,360.00	14,820.00	14,280.00	14,360.00	13,438.51	1,009
2023-12-13	14,260.00	15,000.00	14,200.00	14,360.00	13,438.51	3,444
2023-12-12	14,210.00	14,500.00	14,180.00	14,260.00	13,344.93	2,578
2023-12-11	14,200.00	14,220.00	14,050.00	14,220.00	13,307.50	5,435
2023-12-08	14,200.00	14,220.00	14,200.00	14,210.00	13,298.14	227
2023-12-07	14,200.00	14,210.00	14,170.00	14,200.00	13,288.78	114
2023-12-06	14,230.00	14,240.00	14,200.00	14,200.00	13,288.78	207
2023-12-05	14,240.00	14,250.00	14,170.00	14,230.00	13,316.85	1,405
2023-12-04	14,250.00	14,260.00	14,180.00	14,260.00	13,344.93	715
2023-12-01	14,240.00	14,250.00	14,180.00	14,250.00	13,335.57	137
2023-11-30	14,180.00	14,250.00	14,140.00	14,250.00	13,335.57	1,277
2023-11-29	14,270.00	14,270.00	14,150.00	14,240.00	13,326.21	1,551
2023-11-28	14,270.00	14,270.00	14,190.00	14,240.00	13,326.21	560
2023-11-27	14,240.00	14,250.00	14,140.00	14,230.00	13,316.85	930
2023-11-24	14,270.00	14,270.00	14,160.00	14,240.00	13,326.21	702
2023-11-23	14,200.00	14,280.00	14,110.00	14,200.00	13,288.78	1,779
2023-11-22	14,210.00	14,220.00	14,000.00	14,200.00	13,288.78	2,265
2023-11-21	14,200.00	14,250.00	14,130.00	14,230.00	13,316.85	1,693
2023-11-20	14,160.00	14,220.00	14,140.00	14,210.00	13,298.14	865
2023-11-17	14,160.00	14,200.00	14,100.00	14,200.00	13,288.78	3,733
2023-11-16	14,250.00	14,250.00	14,140.00	14,160.00	13,251.35	1,020
2023-11-15	14,290.00	14,490.00	14,250.00	14,250.00	13,335.57	2,633
2023-11-14	14,230.00	14,340.00	14,160.00	14,300.00	13,382.36	4,031
2023-11-13	14,100.00	14,270.00	14,100.00	14,230.00	13,316.85	2,457
2023-11-10	14,220.00	14,290.00	14,100.00	14,220.00	13,307.50	1,160
2023-11-09	14,200.00	14,280.00	14,100.00	14,220.00	13,307.50	837
2023-11-08	14,200.00	14,250.00	14,020.00	14,200.00	13,288.78	3,495
2023-11-07	14,070.00	14,200.00	14,020.00	14,200.00	13,288.78	4,026
2023-11-06	14,190.00	14,200.00	14,000.00	14,180.00	13,270.06	2,017
2023-11-03	14,120.00	14,120.00	14,000.00	14,120.00	13,213.91	2,155
2023-11-02	14,160.00	14,300.00	14,010.00	14,120.00	13,213.91	1,232
2023-11-01	14,060.00	14,250.00	14,050.00	14,110.00	13,204.55	1,216

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.