Shinhung historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	16,700.00	16,700.00	16,400.00	16,450.00	15,009.74	3,833
2022-02-16	16,500.00	16,900.00	16,450.00	16,450.00	15,009.74	1,553
2022-02-15	16,400.00	17,500.00	16,400.00	16,450.00	15,009.74	4,219
2022-02-14	16,500.00	16,850.00	16,400.00	16,500.00	15,055.36	2,848
2022-02-11	16,650.00	16,850.00	16,450.00	16,600.00	15,146.61	1,668
2022-02-10	16,600.00	16,800.00	16,500.00	16,600.00	15,146.61	1,737
2022-02-09	16,500.00	16,800.00	16,500.00	16,500.00	15,055.36	810
2022-02-08	16,450.00	17,000.00	16,400.00	16,450.00	15,009.74	9,101
2022-02-07	16,500.00	16,550.00	16,400.00	16,400.00	14,964.12	1,738
2022-02-04	16,500.00	16,700.00	16,300.00	16,400.00	14,964.12	8,238
2022-02-03	16,500.00	16,900.00	16,400.00	16,550.00	15,100.98	4,174
2022-01-28	16,250.00	16,650.00	16,250.00	16,450.00	15,009.74	5,354
2022-01-27	16,800.00	17,650.00	16,300.00	16,300.00	14,872.87	21,008
2022-01-26	16,300.00	16,700.00	16,300.00	16,300.00	14,872.87	4,618
2022-01-25	16,300.00	16,400.00	16,200.00	16,300.00	14,872.87	4,697
2022-01-24	16,150.00	16,350.00	16,100.00	16,350.00	14,918.49	3,170
2022-01-21	16,450.00	16,550.00	16,200.00	16,350.00	14,918.49	3,347
2022-01-20	16,350.00	16,700.00	16,350.00	16,400.00	14,964.12	6,114
2022-01-19	16,300.00	16,400.00	16,100.00	16,350.00	14,918.49	4,328
2022-01-18	16,450.00	16,650.00	16,200.00	16,300.00	14,872.87	5,730
2022-01-17	16,200.00	16,650.00	16,050.00	16,450.00	15,009.74	7,564
2022-01-14	16,200.00	16,400.00	16,150.00	16,200.00	14,781.63	4,505
2022-01-13	16,150.00	16,400.00	16,050.00	16,300.00	14,872.87	4,174
2022-01-12	16,150.00	16,300.00	16,050.00	16,200.00	14,781.63	6,079
2022-01-11	16,050.00	16,350.00	16,000.00	16,300.00	14,872.87	6,560
2022-01-10	16,600.00	16,600.00	16,100.00	16,450.00	15,009.74	5,548
2022-01-07	16,550.00	17,250.00	16,550.00	16,600.00	15,146.61	6,979
2022-01-06	16,750.00	17,650.00	16,650.00	16,650.00	15,192.23	6,513
2022-01-05	16,550.00	17,150.00	16,450.00	16,750.00	15,283.47	6,018
2022-01-04	17,700.00	17,700.00	16,350.00	16,450.00	15,009.74	17,429
2022-01-03	16,250.00	16,800.00	16,000.00	16,600.00	15,146.61	8,866
2021-12-30	16,100.00	16,650.00	16,000.00	16,150.00	14,736.01	3,546
2021-12-29	16,150.00	16,200.00	16,000.00	16,100.00	14,690.38	3,866
2021-12-28	16,250.00	16,700.00	15,800.00	16,150.00	14,626.51	14,136
2021-12-27	16,100.00	17,600.00	15,950.00	16,100.00	14,581.23	24,195
2021-12-24	16,000.00	16,100.00	15,850.00	16,100.00	14,581.23	4,307
2021-12-23	16,000.00	16,000.00	15,850.00	16,000.00	14,490.66	5,020
2021-12-22	16,200.00	16,200.00	15,900.00	16,000.00	14,490.66	1,969
2021-12-21	16,000.00	16,000.00	15,900.00	16,000.00	14,490.66	1,911
2021-12-20	15,950.00	16,000.00	15,850.00	15,950.00	14,445.38	3,504
2021-12-17	16,050.00	16,050.00	15,850.00	15,950.00	14,445.38	1,520
2021-12-16	16,000.00	16,000.00	15,850.00	16,000.00	14,490.66	2,769
2021-12-15	16,000.00	16,000.00	15,750.00	15,950.00	14,445.38	3,769
2021-12-14	15,950.00	16,000.00	15,700.00	15,850.00	14,354.81	7,647
2021-12-13	15,950.00	16,050.00	15,800.00	16,000.00	14,490.66	3,875
2021-12-10	16,000.00	16,000.00	15,800.00	15,950.00	14,445.38	3,663
2021-12-09	15,850.00	16,000.00	15,800.00	16,000.00	14,490.66	10,694
2021-12-08	16,000.00	16,000.00	15,800.00	16,000.00	14,490.66	6,722
2021-12-07	16,050.00	16,050.00	15,850.00	16,000.00	14,490.66	3,818
2021-12-06	15,800.00	16,000.00	15,600.00	16,000.00	14,490.66	4,006
2021-12-03	15,800.00	15,950.00	15,650.00	15,900.00	14,400.10	5,149
2021-12-02	15,800.00	15,850.00	15,450.00	15,800.00	14,309.53	7,209
2021-12-01	15,700.00	15,800.00	15,350.00	15,800.00	14,309.53	6,124
2021-11-30	15,500.00	16,000.00	15,150.00	15,700.00	14,218.96	16,655
2021-11-29	15,650.00	15,900.00	15,650.00	15,750.00	14,264.25	5,194
2021-11-26	16,100.00	16,100.00	16,000.00	16,050.00	14,535.95	4,243
2021-11-25	16,100.00	16,100.00	15,950.00	16,100.00	14,581.23	4,250
2021-11-24	16,050.00	16,150.00	15,950.00	16,100.00	14,581.23	6,460
2021-11-23	16,150.00	16,200.00	15,700.00	16,050.00	14,535.95	20,465
2021-11-22	16,000.00	16,150.00	15,850.00	16,150.00	14,626.51	9,727

← NewerPage 20 of 21 · 1,227 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.