Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,260.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,040.79 | 1,942 |
| 2025-07-22 | 14,390.00 | 14,400.00 | 13,610.00 | 14,400.00 | 14,040.79 | 9,683 |
| 2025-07-21 | 14,450.00 | 14,500.00 | 14,390.00 | 14,390.00 | 14,031.04 | 5,058 |
| 2025-07-18 | 14,430.00 | 14,500.00 | 14,420.00 | 14,500.00 | 14,138.30 | 725 |
| 2025-07-17 | 14,440.00 | 14,500.00 | 14,390.00 | 14,500.00 | 14,138.30 | 2,944 |
| 2025-07-16 | 14,490.00 | 14,500.00 | 14,360.00 | 14,500.00 | 14,138.30 | 4,008 |
| 2025-07-15 | 14,460.00 | 14,500.00 | 14,410.00 | 14,500.00 | 14,138.30 | 910 |
| 2025-07-14 | 14,500.00 | 14,500.00 | 14,370.00 | 14,390.00 | 14,031.04 | 4,463 |
| 2025-07-11 | 14,470.00 | 14,500.00 | 14,470.00 | 14,500.00 | 14,138.30 | 738 |
| 2025-07-10 | 14,490.00 | 14,500.00 | 14,470.00 | 14,470.00 | 14,109.04 | 858 |
| 2025-07-09 | 14,490.00 | 14,510.00 | 14,470.00 | 14,500.00 | 14,138.30 | 2,039 |
| 2025-07-08 | 14,540.00 | 14,540.00 | 14,490.00 | 14,490.00 | 14,128.55 | 1,090 |
| 2025-07-07 | 14,590.00 | 14,590.00 | 14,460.00 | 14,510.00 | 14,148.05 | 2,328 |
| 2025-07-04 | 14,550.00 | 14,550.00 | 14,470.00 | 14,550.00 | 14,187.05 | 469 |
| 2025-07-03 | 14,550.00 | 14,580.00 | 14,450.00 | 14,550.00 | 14,187.05 | 2,641 |
| 2025-07-02 | 14,590.00 | 14,590.00 | 14,480.00 | 14,550.00 | 14,187.05 | 566 |
| 2025-07-01 | 14,600.00 | 14,600.00 | 14,480.00 | 14,520.00 | 14,157.80 | 2,766 |
| 2025-06-30 | 14,590.00 | 14,590.00 | 14,530.00 | 14,570.00 | 14,206.55 | 749 |
| 2025-06-27 | 14,590.00 | 14,590.00 | 14,500.00 | 14,530.00 | 14,167.55 | 4,463 |
| 2025-06-26 | 14,570.00 | 14,600.00 | 14,550.00 | 14,560.00 | 14,040.79 | 809 |
| 2025-06-25 | 14,590.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,079.36 | 2,241 |
| 2025-06-24 | 14,580.00 | 14,590.00 | 14,510.00 | 14,590.00 | 14,069.72 | 1,873 |
| 2025-06-23 | 14,600.00 | 14,600.00 | 14,500.00 | 14,530.00 | 14,011.86 | 1,784 |
| 2025-06-20 | 14,500.00 | 14,600.00 | 14,460.00 | 14,600.00 | 14,079.36 | 3,760 |
| 2025-06-19 | 14,600.00 | 14,600.00 | 14,520.00 | 14,520.00 | 14,002.22 | 990 |
| 2025-06-18 | 14,520.00 | 14,600.00 | 14,430.00 | 14,600.00 | 14,079.36 | 2,665 |
| 2025-06-17 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,079.36 | 1,228 |
| 2025-06-16 | 14,560.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,079.36 | 2,900 |
| 2025-06-13 | 14,600.00 | 14,600.00 | 14,510.00 | 14,560.00 | 14,040.79 | 1,624 |
| 2025-06-12 | 14,590.00 | 14,600.00 | 14,490.00 | 14,600.00 | 14,079.36 | 2,082 |
| 2025-06-11 | 14,540.00 | 14,580.00 | 14,440.00 | 14,570.00 | 14,050.43 | 9,417 |
| 2025-06-10 | 14,450.00 | 14,560.00 | 14,450.00 | 14,560.00 | 14,040.79 | 1,798 |
| 2025-06-09 | 14,600.00 | 14,600.00 | 14,450.00 | 14,500.00 | 13,982.93 | 3,645 |
| 2025-06-05 | 14,520.00 | 14,600.00 | 14,520.00 | 14,600.00 | 14,079.36 | 279 |
| 2025-06-04 | 14,550.00 | 14,600.00 | 14,530.00 | 14,600.00 | 14,079.36 | 1,299 |
| 2025-06-02 | 14,550.00 | 14,570.00 | 14,520.00 | 14,570.00 | 14,050.43 | 197 |
| 2025-05-30 | 14,520.00 | 14,590.00 | 14,520.00 | 14,590.00 | 14,069.72 | 437 |
| 2025-05-29 | 14,540.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,079.36 | 764 |
| 2025-05-28 | 14,510.00 | 14,610.00 | 14,500.00 | 14,610.00 | 14,089.01 | 4,421 |
| 2025-05-27 | 14,510.00 | 14,600.00 | 14,510.00 | 14,600.00 | 14,079.36 | 385 |
| 2025-05-26 | 14,600.00 | 14,600.00 | 14,440.00 | 14,600.00 | 14,079.36 | 427 |
| 2025-05-23 | 14,600.00 | 14,600.00 | 14,490.00 | 14,520.00 | 14,002.22 | 27,042 |
| 2025-05-22 | 14,500.00 | 14,600.00 | 14,490.00 | 14,600.00 | 14,079.36 | 1,714 |
| 2025-05-21 | 14,600.00 | 14,600.00 | 14,480.00 | 14,530.00 | 14,011.86 | 6,072 |
| 2025-05-20 | 14,470.00 | 14,600.00 | 14,470.00 | 14,600.00 | 14,079.36 | 903 |
| 2025-05-19 | 14,600.00 | 14,600.00 | 14,440.00 | 14,600.00 | 14,079.36 | 4,161 |
| 2025-05-16 | 14,600.00 | 14,600.00 | 14,510.00 | 14,600.00 | 14,079.36 | 1,313 |
| 2025-05-15 | 14,470.00 | 14,610.00 | 14,470.00 | 14,600.00 | 14,079.36 | 1,663 |
| 2025-05-14 | 14,650.00 | 14,650.00 | 14,530.00 | 14,590.00 | 14,069.72 | 280 |
| 2025-05-13 | 14,530.00 | 14,600.00 | 14,410.00 | 14,600.00 | 14,079.36 | 5,983 |
| 2025-05-12 | 14,410.00 | 14,590.00 | 14,410.00 | 14,590.00 | 14,069.72 | 1,209 |
| 2025-05-09 | 14,600.00 | 14,600.00 | 14,490.00 | 14,590.00 | 14,069.72 | 1,339 |
| 2025-05-08 | 14,640.00 | 14,650.00 | 14,000.00 | 14,600.00 | 14,079.36 | 2,417 |
| 2025-05-07 | 14,460.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,079.36 | 1,432 |
| 2025-05-02 | 14,490.00 | 14,600.00 | 14,310.00 | 14,600.00 | 14,079.36 | 4,387 |
| 2025-04-30 | 14,500.00 | 14,600.00 | 14,430.00 | 14,490.00 | 13,973.29 | 1,569 |
| 2025-04-29 | 14,660.00 | 14,660.00 | 14,560.00 | 14,560.00 | 14,040.79 | 1,254 |
| 2025-04-28 | 14,535.00 | 14,600.00 | 14,480.00 | 14,600.00 | 14,079.36 | 906 |
| 2025-04-25 | 14,820.00 | 14,820.00 | 14,520.00 | 14,600.00 | 14,079.36 | 668 |
| 2025-04-24 | 14,850.00 | 14,900.00 | 14,510.00 | 14,510.00 | 13,992.57 | 1,242 |
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.