Shinhung historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16,850.00	16,950.00	16,550.00	16,700.00	15,237.85	4,654
2022-05-16	16,700.00	17,050.00	16,550.00	16,850.00	15,374.72	16,856
2022-05-13	16,700.00	16,700.00	16,350.00	16,600.00	15,146.61	17,102
2022-05-12	16,900.00	17,000.00	16,600.00	16,700.00	15,237.85	6,264
2022-05-11	16,850.00	17,050.00	16,600.00	17,000.00	15,511.58	13,794
2022-05-10	16,950.00	16,950.00	16,650.00	16,850.00	15,374.72	8,696
2022-05-09	16,800.00	17,000.00	16,750.00	16,950.00	15,465.96	8,461
2022-05-06	16,800.00	17,100.00	16,550.00	16,750.00	15,283.47	20,316
2022-05-04	17,200.00	17,200.00	16,650.00	16,750.00	15,283.47	11,316
2022-05-03	16,550.00	17,200.00	16,400.00	16,850.00	15,374.72	17,455
2022-05-02	16,300.00	16,550.00	16,300.00	16,500.00	15,055.36	1,330
2022-04-29	16,300.00	16,500.00	16,300.00	16,450.00	15,009.74	5,012
2022-04-28	16,400.00	16,550.00	16,300.00	16,450.00	15,009.74	9,444
2022-04-27	16,500.00	16,600.00	16,350.00	16,550.00	15,100.98	11,478
2022-04-26	16,550.00	16,700.00	16,350.00	16,550.00	15,100.98	8,816
2022-04-25	16,450.00	16,550.00	16,450.00	16,550.00	15,100.98	23,926
2022-04-22	16,750.00	16,750.00	16,500.00	16,550.00	15,100.98	3,595
2022-04-21	16,600.00	16,650.00	16,500.00	16,650.00	15,192.23	12,021
2022-04-20	16,500.00	16,600.00	16,450.00	16,600.00	15,146.61	3,787
2022-04-19	16,550.00	16,600.00	16,450.00	16,550.00	15,100.98	2,931
2022-04-18	16,600.00	16,600.00	16,450.00	16,600.00	15,146.61	2,232
2022-04-15	16,450.00	16,650.00	16,250.00	16,600.00	15,146.61	7,371
2022-04-14	16,400.00	16,450.00	16,300.00	16,450.00	15,009.74	3,859
2022-04-13	16,300.00	16,450.00	16,200.00	16,400.00	14,964.12	6,943
2022-04-12	16,400.00	16,500.00	16,250.00	16,400.00	14,964.12	6,416
2022-04-11	16,650.00	16,700.00	16,400.00	16,500.00	15,055.36	14,796
2022-04-08	16,500.00	16,650.00	16,500.00	16,600.00	15,146.61	3,362
2022-04-07	16,550.00	16,600.00	16,450.00	16,550.00	15,100.98	6,043
2022-04-06	16,600.00	16,650.00	16,500.00	16,650.00	15,192.23	4,045
2022-04-05	17,100.00	17,100.00	16,550.00	16,650.00	15,192.23	7,469
2022-04-04	16,800.00	17,200.00	16,500.00	17,100.00	15,602.83	10,691
2022-04-01	16,700.00	16,700.00	16,400.00	16,700.00	15,237.85	4,030
2022-03-31	16,600.00	16,700.00	16,450.00	16,700.00	15,237.85	3,610
2022-03-30	16,700.00	16,900.00	16,450.00	16,600.00	15,146.61	6,607
2022-03-29	16,600.00	16,750.00	16,500.00	16,700.00	15,237.85	3,771
2022-03-28	16,850.00	16,850.00	16,550.00	16,600.00	15,146.61	8,806
2022-03-25	16,800.00	17,100.00	16,600.00	16,900.00	15,420.34	7,557
2022-03-24	17,300.00	17,600.00	16,700.00	16,800.00	15,329.10	8,030
2022-03-23	17,200.00	17,400.00	16,600.00	17,300.00	15,785.32	10,278
2022-03-22	17,200.00	17,400.00	17,050.00	17,200.00	15,694.07	3,981
2022-03-21	16,950.00	17,250.00	16,950.00	17,150.00	15,648.45	3,669
2022-03-18	16,600.00	16,900.00	16,500.00	16,900.00	15,420.34	4,829
2022-03-17	16,600.00	16,900.00	16,400.00	16,500.00	15,055.36	10,775
2022-03-16	16,500.00	16,800.00	16,300.00	16,500.00	15,055.36	20,399
2022-03-15	16,550.00	16,900.00	16,400.00	16,500.00	15,055.36	7,934
2022-03-14	16,600.00	19,600.00	16,200.00	16,550.00	15,100.98	54,753
2022-03-11	16,700.00	16,900.00	16,500.00	16,600.00	15,146.61	1,525
2022-03-10	16,800.00	16,800.00	16,500.00	16,700.00	15,237.85	1,678
2022-03-08	16,500.00	16,850.00	16,300.00	16,550.00	15,100.98	9,285
2022-03-07	16,650.00	16,850.00	16,300.00	16,500.00	15,055.36	4,075
2022-03-04	16,450.00	16,600.00	16,400.00	16,500.00	15,055.36	1,772
2022-03-03	16,400.00	16,550.00	16,300.00	16,450.00	15,009.74	3,735
2022-03-02	16,200.00	16,450.00	16,200.00	16,450.00	15,009.74	4,040
2022-02-28	16,350.00	16,600.00	16,200.00	16,250.00	14,827.25	4,245
2022-02-25	16,400.00	17,000.00	16,250.00	16,500.00	15,055.36	5,976
2022-02-24	16,450.00	16,900.00	16,200.00	16,350.00	14,918.49	6,619
2022-02-23	16,500.00	16,650.00	16,500.00	16,500.00	15,055.36	3,156
2022-02-22	16,500.00	16,600.00	16,250.00	16,500.00	15,055.36	4,945
2022-02-21	16,600.00	16,750.00	16,100.00	16,500.00	15,055.36	7,461
2022-02-18	16,700.00	16,700.00	16,450.00	16,600.00	15,146.61	3,093

← NewerPage 19 of 21 · 1,224 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.