Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 15,500.00 | 15,510.00 | 14,890.00 | 15,120.00 | 14,020.20 | 10,306 |
| 2023-02-03 | 15,910.00 | 16,890.00 | 15,490.00 | 15,500.00 | 14,372.56 | 19,561 |
| 2023-02-02 | 16,200.00 | 16,800.00 | 15,540.00 | 15,890.00 | 14,734.19 | 21,609 |
| 2023-02-01 | 15,000.00 | 15,600.00 | 14,970.00 | 15,540.00 | 14,409.65 | 14,346 |
| 2023-01-31 | 14,770.00 | 15,070.00 | 14,730.00 | 14,900.00 | 13,816.20 | 1,382 |
| 2023-01-30 | 14,820.00 | 14,980.00 | 14,820.00 | 14,890.00 | 13,806.93 | 1,189 |
| 2023-01-27 | 14,710.00 | 15,100.00 | 14,710.00 | 14,820.00 | 13,742.02 | 1,536 |
| 2023-01-26 | 14,780.00 | 14,890.00 | 14,660.00 | 14,800.00 | 13,723.48 | 324 |
| 2023-01-25 | 14,750.00 | 14,840.00 | 14,650.00 | 14,780.00 | 13,704.93 | 234 |
| 2023-01-20 | 14,700.00 | 14,850.00 | 14,650.00 | 14,750.00 | 13,677.11 | 266 |
| 2023-01-19 | 14,550.00 | 14,900.00 | 14,550.00 | 14,700.00 | 13,630.75 | 1,291 |
| 2023-01-18 | 14,650.00 | 14,850.00 | 14,650.00 | 14,700.00 | 13,630.75 | 901 |
| 2023-01-17 | 14,550.00 | 14,700.00 | 14,500.00 | 14,650.00 | 13,584.39 | 1,201 |
| 2023-01-16 | 14,600.00 | 14,700.00 | 14,500.00 | 14,600.00 | 13,538.03 | 1,326 |
| 2023-01-13 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 13,538.03 | 945 |
| 2023-01-12 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 13,630.75 | 1,524 |
| 2023-01-11 | 14,700.00 | 14,900.00 | 14,600.00 | 14,800.00 | 13,723.48 | 4,634 |
| 2023-01-10 | 14,950.00 | 15,100.00 | 14,750.00 | 14,800.00 | 13,723.48 | 26,630 |
| 2023-01-09 | 14,800.00 | 14,900.00 | 14,750.00 | 14,850.00 | 13,769.84 | 398 |
| 2023-01-06 | 14,800.00 | 14,850.00 | 14,650.00 | 14,850.00 | 13,769.84 | 1,299 |
| 2023-01-05 | 14,750.00 | 15,050.00 | 14,700.00 | 14,800.00 | 13,723.48 | 786 |
| 2023-01-04 | 14,800.00 | 15,100.00 | 14,650.00 | 14,800.00 | 13,723.48 | 1,504 |
| 2023-01-03 | 14,700.00 | 14,800.00 | 14,600.00 | 14,800.00 | 13,723.48 | 1,641 |
| 2023-01-02 | 14,800.00 | 14,800.00 | 14,550.00 | 14,800.00 | 13,723.48 | 2,334 |
| 2022-12-29 | 14,750.00 | 14,900.00 | 14,700.00 | 14,800.00 | 13,723.48 | 1,403 |
| 2022-12-28 | 14,950.00 | 15,050.00 | 14,750.00 | 14,900.00 | 13,816.20 | 2,182 |
| 2022-12-27 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 13,695.66 | 1,244 |
| 2022-12-26 | 14,750.00 | 14,900.00 | 14,750.00 | 14,900.00 | 13,695.66 | 1,487 |
| 2022-12-23 | 14,900.00 | 14,900.00 | 14,750.00 | 14,850.00 | 13,649.70 | 892 |
| 2022-12-22 | 14,850.00 | 14,900.00 | 14,700.00 | 14,900.00 | 13,695.66 | 1,539 |
| 2022-12-21 | 14,900.00 | 14,900.00 | 14,750.00 | 14,800.00 | 13,603.74 | 539 |
| 2022-12-20 | 15,150.00 | 15,150.00 | 14,700.00 | 14,900.00 | 13,695.66 | 1,455 |
| 2022-12-19 | 14,900.00 | 14,900.00 | 14,750.00 | 14,900.00 | 13,695.66 | 1,051 |
| 2022-12-16 | 14,800.00 | 14,900.00 | 14,700.00 | 14,900.00 | 13,695.66 | 2,253 |
| 2022-12-15 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 13,741.62 | 254 |
| 2022-12-14 | 14,950.00 | 14,950.00 | 14,750.00 | 14,900.00 | 13,695.66 | 1,393 |
| 2022-12-13 | 14,950.00 | 14,950.00 | 14,850.00 | 14,900.00 | 13,695.66 | 302 |
| 2022-12-12 | 15,000.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,741.62 | 710 |
| 2022-12-09 | 14,900.00 | 15,150.00 | 14,750.00 | 14,850.00 | 13,649.70 | 1,451 |
| 2022-12-08 | 14,900.00 | 15,000.00 | 14,700.00 | 15,000.00 | 13,787.58 | 2,024 |
| 2022-12-07 | 14,900.00 | 15,050.00 | 14,850.00 | 15,000.00 | 13,787.58 | 532 |
| 2022-12-06 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,787.58 | 436 |
| 2022-12-05 | 14,950.00 | 15,050.00 | 14,950.00 | 15,000.00 | 13,787.58 | 576 |
| 2022-12-02 | 15,100.00 | 15,100.00 | 14,950.00 | 15,000.00 | 13,787.58 | 661 |
| 2022-12-01 | 15,050.00 | 15,100.00 | 15,000.00 | 15,050.00 | 13,833.54 | 10,177 |
| 2022-11-30 | 15,100.00 | 15,100.00 | 15,000.00 | 15,050.00 | 13,833.54 | 2,116 |
| 2022-11-29 | 15,100.00 | 15,500.00 | 15,000.00 | 15,100.00 | 13,879.49 | 4,395 |
| 2022-11-28 | 15,250.00 | 15,600.00 | 15,150.00 | 15,200.00 | 13,971.41 | 1,071 |
| 2022-11-25 | 15,350.00 | 15,350.00 | 15,150.00 | 15,300.00 | 14,063.33 | 787 |
| 2022-11-24 | 15,000.00 | 15,450.00 | 15,000.00 | 15,350.00 | 14,109.29 | 1,574 |
| 2022-11-23 | 15,000.00 | 15,050.00 | 14,850.00 | 15,050.00 | 13,833.54 | 2,312 |
| 2022-11-22 | 14,950.00 | 15,100.00 | 14,900.00 | 15,000.00 | 13,787.58 | 2,425 |
| 2022-11-21 | 14,950.00 | 15,000.00 | 14,850.00 | 15,000.00 | 13,787.58 | 1,735 |
| 2022-11-18 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,787.58 | 841 |
| 2022-11-17 | 14,950.00 | 15,000.00 | 14,850.00 | 15,000.00 | 13,787.58 | 1,227 |
| 2022-11-16 | 14,950.00 | 15,000.00 | 14,850.00 | 15,000.00 | 13,787.58 | 2,864 |
| 2022-11-15 | 14,900.00 | 15,000.00 | 14,850.00 | 14,950.00 | 13,741.62 | 1,793 |
| 2022-11-14 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 13,695.66 | 2,775 |
| 2022-11-11 | 14,900.00 | 15,050.00 | 14,850.00 | 14,900.00 | 13,695.66 | 2,173 |
| 2022-11-10 | 14,750.00 | 14,950.00 | 14,750.00 | 14,900.00 | 13,695.66 | 620 |
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.