Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 14,290.00 | 14,290.00 | 14,220.00 | 14,290.00 | 13,250.57 | 956 |
| 2023-05-02 | 14,350.00 | 14,350.00 | 14,230.00 | 14,290.00 | 13,250.57 | 1,075 |
| 2023-04-28 | 14,170.00 | 14,350.00 | 14,170.00 | 14,350.00 | 13,306.21 | 1,365 |
| 2023-04-27 | 14,270.00 | 14,270.00 | 14,120.00 | 14,270.00 | 13,232.03 | 879 |
| 2023-04-26 | 14,230.00 | 14,350.00 | 14,200.00 | 14,270.00 | 13,232.03 | 1,422 |
| 2023-04-25 | 14,250.00 | 14,330.00 | 14,100.00 | 14,260.00 | 13,222.76 | 3,579 |
| 2023-04-24 | 14,240.00 | 14,270.00 | 14,210.00 | 14,260.00 | 13,222.76 | 1,290 |
| 2023-04-21 | 14,190.00 | 14,250.00 | 14,140.00 | 14,250.00 | 13,213.48 | 4,806 |
| 2023-04-20 | 14,240.00 | 14,300.00 | 14,150.00 | 14,240.00 | 13,204.21 | 5,012 |
| 2023-04-19 | 14,210.00 | 14,300.00 | 14,210.00 | 14,240.00 | 13,204.21 | 14,408 |
| 2023-04-18 | 14,230.00 | 14,270.00 | 14,110.00 | 14,240.00 | 13,204.21 | 18,158 |
| 2023-04-17 | 14,390.00 | 14,490.00 | 14,200.00 | 14,230.00 | 13,194.94 | 17,155 |
| 2023-04-14 | 14,600.00 | 14,600.00 | 14,450.00 | 14,450.00 | 13,398.94 | 5,914 |
| 2023-04-13 | 14,530.00 | 14,780.00 | 14,510.00 | 14,510.00 | 13,454.57 | 899 |
| 2023-04-12 | 14,600.00 | 14,630.00 | 14,500.00 | 14,600.00 | 13,538.03 | 5,187 |
| 2023-04-11 | 14,660.00 | 14,790.00 | 14,500.00 | 14,600.00 | 13,538.03 | 3,955 |
| 2023-04-10 | 14,550.00 | 14,840.00 | 14,520.00 | 14,620.00 | 13,556.57 | 1,709 |
| 2023-04-07 | 14,600.00 | 14,990.00 | 14,450.00 | 14,600.00 | 13,538.03 | 3,648 |
| 2023-04-06 | 14,550.00 | 14,690.00 | 14,500.00 | 14,590.00 | 13,528.75 | 1,619 |
| 2023-04-05 | 14,780.00 | 14,780.00 | 14,570.00 | 14,600.00 | 13,538.03 | 1,826 |
| 2023-04-04 | 14,630.00 | 15,000.00 | 14,570.00 | 14,690.00 | 13,621.48 | 2,711 |
| 2023-04-03 | 14,700.00 | 14,700.00 | 14,540.00 | 14,650.00 | 13,584.39 | 389 |
| 2023-03-31 | 14,510.00 | 14,760.00 | 14,500.00 | 14,630.00 | 13,565.84 | 1,464 |
| 2023-03-30 | 14,470.00 | 14,600.00 | 14,460.00 | 14,600.00 | 13,538.03 | 4,038 |
| 2023-03-29 | 14,570.00 | 14,690.00 | 14,470.00 | 14,600.00 | 13,538.03 | 1,926 |
| 2023-03-28 | 14,420.00 | 14,720.00 | 14,420.00 | 14,600.00 | 13,538.03 | 1,829 |
| 2023-03-27 | 14,950.00 | 14,950.00 | 14,540.00 | 14,600.00 | 13,538.03 | 2,205 |
| 2023-03-24 | 14,570.00 | 14,860.00 | 14,480.00 | 14,610.00 | 13,547.30 | 2,296 |
| 2023-03-23 | 14,560.00 | 14,710.00 | 14,380.00 | 14,600.00 | 13,538.03 | 4,387 |
| 2023-03-22 | 14,880.00 | 14,890.00 | 14,520.00 | 14,680.00 | 13,612.21 | 4,745 |
| 2023-03-21 | 14,600.00 | 14,850.00 | 14,570.00 | 14,820.00 | 13,742.02 | 6,044 |
| 2023-03-20 | 14,500.00 | 14,920.00 | 14,420.00 | 14,600.00 | 13,538.03 | 2,079 |
| 2023-03-17 | 14,530.00 | 14,850.00 | 14,480.00 | 14,600.00 | 13,538.03 | 5,987 |
| 2023-03-16 | 14,850.00 | 14,870.00 | 14,320.00 | 14,600.00 | 13,538.03 | 11,890 |
| 2023-03-15 | 14,500.00 | 14,980.00 | 14,470.00 | 14,660.00 | 13,593.66 | 5,324 |
| 2023-03-14 | 14,480.00 | 14,660.00 | 14,310.00 | 14,490.00 | 13,436.03 | 2,559 |
| 2023-03-13 | 14,600.00 | 14,610.00 | 14,430.00 | 14,600.00 | 13,538.03 | 6,142 |
| 2023-03-10 | 14,490.00 | 14,750.00 | 14,480.00 | 14,610.00 | 13,547.30 | 5,950 |
| 2023-03-09 | 14,620.00 | 14,750.00 | 14,420.00 | 14,600.00 | 13,538.03 | 5,327 |
| 2023-03-08 | 14,720.00 | 14,750.00 | 14,610.00 | 14,650.00 | 13,584.39 | 2,395 |
| 2023-03-07 | 14,790.00 | 14,860.00 | 14,610.00 | 14,730.00 | 13,658.57 | 8,826 |
| 2023-03-06 | 14,690.00 | 14,960.00 | 14,690.00 | 14,790.00 | 13,714.21 | 6,610 |
| 2023-03-03 | 14,830.00 | 15,040.00 | 14,600.00 | 14,760.00 | 13,686.39 | 13,105 |
| 2023-03-02 | 14,800.00 | 15,110.00 | 14,700.00 | 14,840.00 | 13,760.57 | 8,207 |
| 2023-02-28 | 14,700.00 | 14,810.00 | 14,570.00 | 14,800.00 | 13,723.48 | 10,041 |
| 2023-02-27 | 14,800.00 | 14,800.00 | 14,660.00 | 14,700.00 | 13,630.75 | 2,498 |
| 2023-02-24 | 14,840.00 | 14,850.00 | 14,550.00 | 14,800.00 | 13,723.48 | 4,545 |
| 2023-02-23 | 14,890.00 | 14,900.00 | 14,800.00 | 14,830.00 | 13,751.30 | 4,758 |
| 2023-02-22 | 14,980.00 | 15,130.00 | 14,780.00 | 14,880.00 | 13,797.66 | 7,096 |
| 2023-02-21 | 14,980.00 | 15,180.00 | 14,920.00 | 14,980.00 | 13,890.39 | 3,472 |
| 2023-02-20 | 14,710.00 | 15,080.00 | 14,710.00 | 15,040.00 | 13,946.02 | 13,152 |
| 2023-02-17 | 14,710.00 | 14,900.00 | 14,710.00 | 14,840.00 | 13,760.57 | 6,156 |
| 2023-02-16 | 14,850.00 | 15,150.00 | 14,780.00 | 14,900.00 | 13,816.20 | 8,793 |
| 2023-02-15 | 15,250.00 | 15,250.00 | 14,790.00 | 15,000.00 | 13,908.93 | 6,492 |
| 2023-02-14 | 16,370.00 | 16,370.00 | 14,940.00 | 15,020.00 | 13,927.48 | 22,264 |
| 2023-02-13 | 14,850.00 | 15,000.00 | 14,730.00 | 14,930.00 | 13,844.02 | 3,663 |
| 2023-02-10 | 14,810.00 | 14,910.00 | 14,720.00 | 14,900.00 | 13,816.20 | 3,166 |
| 2023-02-09 | 14,710.00 | 14,920.00 | 14,710.00 | 14,900.00 | 13,816.20 | 5,154 |
| 2023-02-08 | 14,980.00 | 15,460.00 | 14,630.00 | 14,840.00 | 13,760.57 | 12,469 |
| 2023-02-07 | 15,010.00 | 15,240.00 | 14,950.00 | 14,980.00 | 13,890.39 | 3,066 |
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.