Shinhung historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16,000.00	16,100.00	15,950.00	16,100.00	14,798.67	2,714
2022-08-09	16,100.00	16,100.00	16,000.00	16,000.00	14,706.75	802
2022-08-08	16,000.00	16,150.00	16,000.00	16,050.00	14,752.71	1,195
2022-08-05	16,150.00	16,150.00	16,000.00	16,050.00	14,752.71	1,356
2022-08-04	16,100.00	16,200.00	16,000.00	16,150.00	14,844.62	904
2022-08-03	16,000.00	16,100.00	16,000.00	16,050.00	14,752.71	1,866
2022-08-02	16,150.00	16,150.00	16,000.00	16,050.00	14,752.71	288
2022-08-01	16,200.00	16,200.00	16,050.00	16,150.00	14,844.62	1,060
2022-07-29	16,050.00	16,200.00	16,000.00	16,150.00	14,844.62	1,016
2022-07-28	16,150.00	16,200.00	16,000.00	16,050.00	14,752.71	1,008
2022-07-27	16,150.00	16,200.00	16,000.00	16,050.00	14,752.71	916
2022-07-26	16,000.00	16,200.00	16,000.00	16,200.00	14,890.58	4,049
2022-07-25	16,100.00	16,100.00	16,000.00	16,100.00	14,798.67	535
2022-07-22	16,050.00	16,050.00	16,000.00	16,050.00	14,752.71	1,349
2022-07-21	16,000.00	16,100.00	16,000.00	16,050.00	14,752.71	1,670
2022-07-20	16,000.00	16,100.00	16,000.00	16,000.00	14,706.75	1,996
2022-07-19	16,000.00	16,100.00	15,900.00	16,000.00	14,706.75	2,181
2022-07-18	16,100.00	16,150.00	16,000.00	16,100.00	14,798.67	1,658
2022-07-15	16,150.00	16,300.00	16,000.00	16,150.00	14,844.62	2,020
2022-07-14	16,050.00	16,300.00	16,000.00	16,150.00	14,844.62	352
2022-07-13	16,100.00	16,300.00	16,000.00	16,000.00	14,706.75	429
2022-07-12	16,000.00	16,200.00	16,000.00	16,100.00	14,798.67	2,657
2022-07-11	16,250.00	16,500.00	16,000.00	16,000.00	14,706.75	3,330
2022-07-08	16,150.00	16,400.00	15,950.00	16,300.00	14,982.50	4,694
2022-07-07	16,200.00	16,300.00	16,050.00	16,050.00	14,752.71	993
2022-07-06	16,200.00	16,300.00	16,050.00	16,200.00	14,890.58	473
2022-07-05	16,100.00	16,200.00	16,000.00	16,200.00	14,890.58	1,418
2022-07-04	16,100.00	16,300.00	15,950.00	16,100.00	14,798.67	3,863
2022-07-01	16,200.00	16,350.00	16,000.00	16,050.00	14,752.71	3,743
2022-06-30	16,300.00	16,400.00	16,200.00	16,300.00	14,982.50	972
2022-06-29	16,400.00	16,400.00	16,150.00	16,350.00	15,028.46	1,306
2022-06-28	16,200.00	16,400.00	16,150.00	16,400.00	14,964.12	1,746
2022-06-27	16,250.00	16,250.00	16,000.00	16,200.00	14,781.63	2,556
2022-06-24	16,150.00	16,300.00	16,050.00	16,250.00	14,827.25	2,657
2022-06-23	16,250.00	16,450.00	16,000.00	16,150.00	14,736.01	2,383
2022-06-22	16,350.00	16,350.00	16,050.00	16,250.00	14,827.25	6,881
2022-06-21	16,250.00	16,700.00	16,100.00	16,350.00	14,918.49	925
2022-06-20	16,250.00	16,700.00	16,150.00	16,250.00	14,827.25	4,505
2022-06-17	16,400.00	16,450.00	16,200.00	16,200.00	14,781.63	6,702
2022-06-16	16,800.00	16,850.00	16,350.00	16,400.00	14,964.12	3,856
2022-06-15	16,600.00	17,000.00	16,500.00	16,650.00	15,192.23	5,944
2022-06-14	16,550.00	16,650.00	16,500.00	16,600.00	15,146.61	9,322
2022-06-13	16,750.00	16,900.00	16,250.00	16,500.00	15,055.36	11,527
2022-06-10	17,200.00	17,300.00	16,650.00	16,750.00	15,283.47	5,444
2022-06-09	16,800.00	18,000.00	16,800.00	17,200.00	15,694.07	20,623
2022-06-08	16,800.00	16,900.00	16,800.00	16,800.00	15,329.10	6,252
2022-06-07	16,750.00	16,800.00	16,700.00	16,800.00	15,329.10	2,957
2022-06-03	16,750.00	17,050.00	16,700.00	16,700.00	15,237.85	8,689
2022-06-02	16,700.00	16,800.00	16,500.00	16,700.00	15,237.85	6,768
2022-05-31	16,650.00	16,800.00	16,650.00	16,700.00	15,237.85	964
2022-05-30	16,750.00	16,750.00	16,600.00	16,650.00	15,192.23	3,825
2022-05-27	16,700.00	16,800.00	16,500.00	16,600.00	15,146.61	6,579
2022-05-26	16,700.00	16,850.00	16,650.00	16,700.00	15,237.85	522
2022-05-25	16,650.00	16,750.00	16,650.00	16,650.00	15,192.23	7,180
2022-05-24	16,750.00	16,850.00	16,550.00	16,650.00	15,192.23	6,567
2022-05-23	16,650.00	16,850.00	16,650.00	16,750.00	15,283.47	6,099
2022-05-20	16,600.00	16,900.00	16,500.00	16,650.00	15,192.23	8,413
2022-05-19	16,600.00	16,650.00	16,200.00	16,600.00	15,146.61	10,508
2022-05-18	16,700.00	16,750.00	16,600.00	16,750.00	15,283.47	5,849
2022-05-17	16,850.00	16,950.00	16,550.00	16,700.00	15,237.85	4,654

← NewerPage 18 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.