Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,000.00 | 14,000.00 | 13,900.00 | 13,930.00 | 13,582.51 | 1,331 |
| 2025-10-22 | 14,000.00 | 14,020.00 | 13,940.00 | 14,000.00 | 13,650.77 | 3,655 |
| 2025-10-21 | 14,110.00 | 14,110.00 | 13,960.00 | 14,000.00 | 13,650.77 | 3,311 |
| 2025-10-20 | 13,870.00 | 14,150.00 | 13,870.00 | 14,150.00 | 13,797.03 | 8,515 |
| 2025-10-17 | 13,750.00 | 14,110.00 | 13,620.00 | 13,830.00 | 13,485.01 | 10,916 |
| 2025-10-16 | 13,790.00 | 13,790.00 | 13,740.00 | 13,750.00 | 13,407.00 | 5,997 |
| 2025-10-15 | 13,780.00 | 13,800.00 | 13,690.00 | 13,800.00 | 13,455.76 | 446 |
| 2025-10-14 | 13,800.00 | 13,800.00 | 13,630.00 | 13,780.00 | 13,436.26 | 2,612 |
| 2025-10-13 | 13,790.00 | 13,800.00 | 13,620.00 | 13,800.00 | 13,455.76 | 6,098 |
| 2025-10-10 | 13,870.00 | 13,870.00 | 13,720.00 | 13,790.00 | 13,446.01 | 1,941 |
| 2025-10-02 | 13,880.00 | 13,880.00 | 13,780.00 | 13,880.00 | 13,533.76 | 1,161 |
| 2025-10-01 | 13,880.00 | 13,900.00 | 13,780.00 | 13,900.00 | 13,553.26 | 1,141 |
| 2025-09-30 | 13,780.00 | 13,900.00 | 13,780.00 | 13,900.00 | 13,553.26 | 1,243 |
| 2025-09-29 | 13,880.00 | 13,890.00 | 13,750.00 | 13,890.00 | 13,543.51 | 2,346 |
| 2025-09-26 | 13,850.00 | 13,900.00 | 13,680.00 | 13,900.00 | 13,553.26 | 2,977 |
| 2025-09-25 | 13,870.00 | 13,870.00 | 13,730.00 | 13,730.00 | 13,387.50 | 3,266 |
| 2025-09-24 | 13,880.00 | 13,880.00 | 13,760.00 | 13,870.00 | 13,524.01 | 300 |
| 2025-09-23 | 13,770.00 | 13,890.00 | 13,750.00 | 13,890.00 | 13,543.51 | 2,776 |
| 2025-09-22 | 13,880.00 | 13,880.00 | 13,700.00 | 13,850.00 | 13,504.51 | 3,482 |
| 2025-09-19 | 13,890.00 | 13,890.00 | 13,830.00 | 13,890.00 | 13,543.51 | 286 |
| 2025-09-18 | 13,850.00 | 13,930.00 | 13,760.00 | 13,920.00 | 13,572.76 | 2,274 |
| 2025-09-17 | 13,840.00 | 13,840.00 | 13,740.00 | 13,770.00 | 13,426.51 | 1,870 |
| 2025-09-16 | 13,890.00 | 13,890.00 | 13,730.00 | 13,850.00 | 13,504.51 | 4,221 |
| 2025-09-15 | 13,880.00 | 13,900.00 | 13,760.00 | 13,900.00 | 13,553.26 | 3,286 |
| 2025-09-12 | 13,890.00 | 13,940.00 | 13,800.00 | 13,940.00 | 13,592.26 | 4,223 |
| 2025-09-11 | 13,870.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,553.26 | 5,264 |
| 2025-09-10 | 13,890.00 | 13,890.00 | 13,770.00 | 13,870.00 | 13,524.01 | 1,100 |
| 2025-09-09 | 13,780.00 | 13,900.00 | 13,760.00 | 13,900.00 | 13,553.26 | 971 |
| 2025-09-08 | 13,890.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,553.26 | 5,300 |
| 2025-09-05 | 13,890.00 | 13,890.00 | 13,770.00 | 13,890.00 | 13,543.51 | 1,652 |
| 2025-09-04 | 13,900.00 | 13,900.00 | 13,770.00 | 13,890.00 | 13,543.51 | 1,959 |
| 2025-09-03 | 13,900.00 | 13,900.00 | 13,720.00 | 13,890.00 | 13,543.51 | 729 |
| 2025-09-02 | 13,900.00 | 13,900.00 | 13,740.00 | 13,790.00 | 13,446.01 | 2,275 |
| 2025-09-01 | 13,900.00 | 13,900.00 | 13,800.00 | 13,890.00 | 13,543.51 | 433 |
| 2025-08-29 | 13,900.00 | 13,900.00 | 13,790.00 | 13,890.00 | 13,543.51 | 3,732 |
| 2025-08-28 | 13,970.00 | 13,970.00 | 13,800.00 | 13,900.00 | 13,553.26 | 3,631 |
| 2025-08-27 | 14,000.00 | 14,000.00 | 13,750.00 | 13,970.00 | 13,621.52 | 1,631 |
| 2025-08-26 | 13,820.00 | 13,940.00 | 13,790.00 | 13,820.00 | 13,475.26 | 2,598 |
| 2025-08-25 | 13,970.00 | 13,980.00 | 13,840.00 | 13,840.00 | 13,494.76 | 25,240 |
| 2025-08-22 | 14,120.00 | 14,120.00 | 13,880.00 | 14,000.00 | 13,650.77 | 4,479 |
| 2025-08-21 | 13,990.00 | 14,050.00 | 13,850.00 | 14,050.00 | 13,699.52 | 5,990 |
| 2025-08-20 | 13,990.00 | 14,000.00 | 13,850.00 | 14,000.00 | 13,650.77 | 1,188 |
| 2025-08-19 | 14,290.00 | 14,290.00 | 13,900.00 | 14,000.00 | 13,650.77 | 1,488 |
| 2025-08-18 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 13,650.77 | 1,898 |
| 2025-08-14 | 14,000.00 | 14,110.00 | 13,920.00 | 14,000.00 | 13,650.77 | 1,095 |
| 2025-08-13 | 14,030.00 | 14,090.00 | 13,930.00 | 14,000.00 | 13,650.77 | 4,628 |
| 2025-08-12 | 14,380.00 | 14,390.00 | 13,680.00 | 14,170.00 | 13,816.53 | 4,361 |
| 2025-08-11 | 14,040.00 | 14,100.00 | 13,940.00 | 14,100.00 | 13,748.27 | 2,974 |
| 2025-08-08 | 14,000.00 | 14,250.00 | 14,000.00 | 14,040.00 | 13,689.77 | 2,328 |
| 2025-08-07 | 14,270.00 | 14,390.00 | 14,000.00 | 14,000.00 | 13,650.77 | 5,054 |
| 2025-08-06 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 13,748.27 | 2,975 |
| 2025-08-05 | 14,100.00 | 14,250.00 | 13,960.00 | 14,170.00 | 13,816.53 | 6,735 |
| 2025-08-04 | 14,380.00 | 14,380.00 | 14,040.00 | 14,100.00 | 13,748.27 | 2,941 |
| 2025-08-01 | 14,380.00 | 14,380.00 | 14,110.00 | 14,180.00 | 13,826.28 | 494 |
| 2025-07-31 | 14,250.00 | 14,330.00 | 14,200.00 | 14,200.00 | 13,845.78 | 701 |
| 2025-07-30 | 14,230.00 | 14,240.00 | 14,080.00 | 14,080.00 | 13,728.77 | 14,603 |
| 2025-07-29 | 14,120.00 | 14,330.00 | 14,110.00 | 14,230.00 | 13,875.03 | 351 |
| 2025-07-28 | 14,350.00 | 14,350.00 | 14,100.00 | 14,160.00 | 13,806.78 | 3,066 |
| 2025-07-25 | 14,400.00 | 14,400.00 | 14,230.00 | 14,350.00 | 13,992.04 | 9,403 |
| 2025-07-24 | 14,400.00 | 14,400.00 | 14,320.00 | 14,390.00 | 14,031.04 | 265 |
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.