Shinhung historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	14,950.00	15,050.00	14,800.00	14,900.00	13,695.66	1,350
2022-11-08	14,800.00	15,100.00	14,700.00	14,900.00	13,695.66	2,030
2022-11-07	14,750.00	15,450.00	14,750.00	14,800.00	13,603.74	1,609
2022-11-04	15,350.00	15,350.00	14,750.00	14,800.00	13,603.74	437
2022-11-03	14,800.00	15,450.00	14,650.00	14,850.00	13,649.70	1,574
2022-11-02	14,850.00	14,900.00	14,700.00	14,800.00	13,603.74	202
2022-11-01	14,750.00	15,000.00	14,700.00	14,750.00	13,557.78	486
2022-10-31	14,800.00	14,950.00	14,700.00	14,850.00	13,649.70	490
2022-10-28	14,850.00	15,000.00	14,650.00	14,650.00	13,465.87	299
2022-10-27	14,800.00	15,000.00	14,750.00	14,850.00	13,649.70	830
2022-10-26	14,800.00	15,200.00	14,700.00	14,800.00	13,603.74	14,473
2022-10-25	14,750.00	15,500.00	14,750.00	14,900.00	13,695.66	578
2022-10-24	14,600.00	15,150.00	14,600.00	14,800.00	13,603.74	386
2022-10-21	14,750.00	14,950.00	14,550.00	14,700.00	13,511.83	1,069
2022-10-20	14,650.00	15,000.00	14,600.00	14,650.00	13,465.87	1,624
2022-10-19	15,600.00	15,600.00	14,750.00	14,800.00	13,603.74	900
2022-10-18	15,700.00	15,700.00	14,700.00	14,900.00	13,695.66	2,626
2022-10-17	14,750.00	15,450.00	14,200.00	14,600.00	13,419.91	1,860
2022-10-14	14,450.00	15,100.00	14,350.00	14,500.00	13,327.99	4,241
2022-10-13	14,300.00	14,550.00	14,200.00	14,500.00	13,327.99	4,662
2022-10-12	14,700.00	14,800.00	14,550.00	14,550.00	13,373.95	590
2022-10-11	15,550.00	15,550.00	14,700.00	14,700.00	13,511.83	3,595
2022-10-07	15,850.00	15,850.00	15,250.00	15,250.00	14,017.37	2,260
2022-10-06	16,000.00	16,000.00	15,150.00	15,200.00	13,971.41	616
2022-10-05	15,100.00	15,250.00	15,000.00	15,200.00	13,971.41	688
2022-10-04	15,000.00	15,400.00	14,900.00	15,100.00	13,879.49	2,809
2022-09-30	15,200.00	15,250.00	14,900.00	14,900.00	13,695.66	793
2022-09-29	14,950.00	15,200.00	14,850.00	15,150.00	13,925.45	1,866
2022-09-28	15,100.00	15,200.00	14,700.00	15,100.00	13,879.49	4,049
2022-09-27	15,250.00	15,400.00	15,200.00	15,300.00	14,063.33	757
2022-09-26	15,400.00	15,500.00	14,950.00	15,350.00	14,109.29	6,403
2022-09-23	15,500.00	15,700.00	15,350.00	15,400.00	14,155.25	2,089
2022-09-22	15,600.00	15,600.00	14,900.00	15,500.00	14,247.16	6,517
2022-09-21	15,600.00	15,650.00	15,400.00	15,650.00	14,385.04	3,249
2022-09-20	15,650.00	15,650.00	15,550.00	15,650.00	14,385.04	837
2022-09-19	15,700.00	15,700.00	15,550.00	15,650.00	14,385.04	1,064
2022-09-16	15,700.00	15,700.00	15,550.00	15,700.00	14,431.00	1,289
2022-09-15	15,700.00	16,050.00	15,600.00	15,700.00	14,431.00	2,149
2022-09-14	15,750.00	16,000.00	15,550.00	15,700.00	14,431.00	3,032
2022-09-13	16,050.00	16,100.00	15,750.00	15,800.00	14,522.91	2,091
2022-09-08	15,800.00	16,000.00	15,700.00	16,000.00	14,706.75	1,418
2022-09-07	15,800.00	15,950.00	15,700.00	15,800.00	14,522.91	2,581
2022-09-06	15,800.00	15,900.00	15,750.00	15,800.00	14,522.91	1,884
2022-09-05	15,850.00	15,900.00	15,650.00	15,800.00	14,522.91	1,099
2022-09-02	15,650.00	15,950.00	15,650.00	15,900.00	14,614.83	1,170
2022-09-01	15,900.00	16,000.00	15,750.00	15,850.00	14,568.87	1,397
2022-08-31	16,000.00	16,000.00	15,850.00	15,900.00	14,614.83	3,477
2022-08-30	15,950.00	16,100.00	15,950.00	16,000.00	14,706.75	3,022
2022-08-29	16,000.00	16,050.00	15,850.00	16,000.00	14,706.75	4,442
2022-08-26	16,150.00	16,150.00	16,000.00	16,000.00	14,706.75	2,546
2022-08-25	16,100.00	16,200.00	16,000.00	16,150.00	14,844.62	1,448
2022-08-24	16,100.00	16,100.00	16,050.00	16,100.00	14,798.67	1,221
2022-08-23	16,050.00	16,100.00	16,050.00	16,050.00	14,752.71	2,378
2022-08-22	16,050.00	16,100.00	16,000.00	16,050.00	14,752.71	602
2022-08-19	16,050.00	16,100.00	16,000.00	16,100.00	14,798.67	1,232
2022-08-18	16,100.00	16,100.00	16,000.00	16,000.00	14,706.75	694
2022-08-17	16,050.00	16,100.00	16,000.00	16,100.00	14,798.67	1,926
2022-08-16	16,100.00	16,100.00	15,950.00	16,050.00	14,752.71	1,552
2022-08-12	16,150.00	16,150.00	16,000.00	16,050.00	14,752.71	1,158
2022-08-11	16,150.00	16,150.00	16,000.00	16,100.00	14,798.67	1,531

← NewerPage 17 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.