Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,550.00 | 14,550.00 | 14,480.00 | 14,500.00 | 13,982.93 | 488 |
| 2025-04-22 | 14,720.00 | 14,760.00 | 14,500.00 | 14,500.00 | 13,982.93 | 5,137 |
| 2025-04-21 | 14,540.00 | 14,610.00 | 14,470.00 | 14,610.00 | 14,089.01 | 3,214 |
| 2025-04-18 | 14,730.00 | 14,730.00 | 14,560.00 | 14,600.00 | 14,079.36 | 607 |
| 2025-04-17 | 14,700.00 | 14,800.00 | 14,550.00 | 14,600.00 | 14,079.36 | 2,275 |
| 2025-04-16 | 14,750.00 | 15,150.00 | 14,680.00 | 14,750.00 | 14,224.01 | 657 |
| 2025-04-15 | 14,720.00 | 15,100.00 | 14,670.00 | 14,750.00 | 14,224.01 | 685 |
| 2025-04-14 | 14,870.00 | 14,880.00 | 14,620.00 | 14,700.00 | 14,175.80 | 179 |
| 2025-04-11 | 14,620.00 | 15,140.00 | 14,560.00 | 14,700.00 | 14,175.80 | 2,490 |
| 2025-04-10 | 14,960.00 | 15,070.00 | 14,610.00 | 14,700.00 | 14,175.80 | 486 |
| 2025-04-09 | 14,830.00 | 14,830.00 | 14,610.00 | 14,700.00 | 14,175.80 | 754 |
| 2025-04-08 | 14,820.00 | 14,930.00 | 14,570.00 | 14,720.00 | 14,195.08 | 1,102 |
| 2025-04-07 | 14,730.00 | 14,840.00 | 14,530.00 | 14,700.00 | 14,175.80 | 979 |
| 2025-04-04 | 15,000.00 | 15,020.00 | 14,530.00 | 14,720.00 | 14,195.08 | 870 |
| 2025-04-03 | 14,580.00 | 15,900.00 | 14,410.00 | 14,700.00 | 14,175.80 | 4,749 |
| 2025-04-02 | 14,730.00 | 14,730.00 | 14,665.00 | 14,700.00 | 14,175.80 | 393 |
| 2025-04-01 | 14,750.00 | 14,750.00 | 14,650.00 | 14,710.00 | 14,185.44 | 972 |
| 2025-03-31 | 14,680.00 | 14,700.00 | 14,620.00 | 14,700.00 | 14,175.80 | 735 |
| 2025-03-28 | 14,680.00 | 14,700.00 | 14,630.00 | 14,700.00 | 14,175.80 | 221 |
| 2025-03-27 | 14,630.00 | 14,680.00 | 14,560.00 | 14,680.00 | 14,156.51 | 111 |
| 2025-03-26 | 14,600.00 | 14,630.00 | 14,530.00 | 14,630.00 | 14,108.29 | 780 |
| 2025-03-25 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,079.36 | 207 |
| 2025-03-24 | 14,620.00 | 14,660.00 | 14,580.00 | 14,650.00 | 14,127.58 | 3,439 |
| 2025-03-21 | 14,670.00 | 14,670.00 | 14,610.00 | 14,620.00 | 14,098.65 | 564 |
| 2025-03-20 | 14,680.00 | 14,680.00 | 14,580.00 | 14,680.00 | 14,156.51 | 1,486 |
| 2025-03-19 | 14,650.00 | 14,670.00 | 14,600.00 | 14,670.00 | 14,146.87 | 148 |
| 2025-03-18 | 14,600.00 | 14,650.00 | 14,580.00 | 14,650.00 | 14,127.58 | 1,821 |
| 2025-03-17 | 14,650.00 | 14,650.00 | 14,580.00 | 14,600.00 | 14,079.36 | 49 |
| 2025-03-14 | 14,650.00 | 14,670.00 | 14,580.00 | 14,650.00 | 14,127.58 | 585 |
| 2025-03-13 | 14,570.00 | 14,650.00 | 14,530.00 | 14,650.00 | 14,127.58 | 344 |
| 2025-03-12 | 14,520.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,079.36 | 288 |
| 2025-03-11 | 14,510.00 | 14,560.00 | 14,440.00 | 14,550.00 | 14,031.15 | 383 |
| 2025-03-10 | 14,480.00 | 14,550.00 | 14,420.00 | 14,550.00 | 14,031.15 | 1,239 |
| 2025-03-07 | 14,490.00 | 14,550.00 | 14,430.00 | 14,540.00 | 14,021.50 | 1,431 |
| 2025-03-06 | 14,480.00 | 14,500.00 | 14,410.00 | 14,500.00 | 13,982.93 | 832 |
| 2025-03-05 | 14,480.00 | 14,480.00 | 14,420.00 | 14,480.00 | 13,963.64 | 306 |
| 2025-03-04 | 14,430.00 | 14,480.00 | 14,410.00 | 14,480.00 | 13,963.64 | 232 |
| 2025-02-28 | 14,410.00 | 14,500.00 | 14,400.00 | 14,430.00 | 13,915.43 | 1,652 |
| 2025-02-27 | 14,550.00 | 14,550.00 | 14,430.00 | 14,500.00 | 13,982.93 | 544 |
| 2025-02-26 | 14,420.00 | 14,550.00 | 14,360.00 | 14,550.00 | 14,031.15 | 2,823 |
| 2025-02-25 | 14,470.00 | 14,490.00 | 14,380.00 | 14,380.00 | 13,867.21 | 3,842 |
| 2025-02-24 | 14,420.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,982.93 | 3,066 |
| 2025-02-21 | 14,570.00 | 14,570.00 | 14,430.00 | 14,500.00 | 13,982.93 | 946 |
| 2025-02-20 | 14,480.00 | 14,490.00 | 14,400.00 | 14,490.00 | 13,973.29 | 2,064 |
| 2025-02-19 | 14,490.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,982.93 | 1,663 |
| 2025-02-18 | 14,430.00 | 14,490.00 | 14,390.00 | 14,490.00 | 13,973.29 | 582 |
| 2025-02-17 | 14,500.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,982.93 | 510 |
| 2025-02-14 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,982.93 | 3,138 |
| 2025-02-13 | 14,330.00 | 14,450.00 | 14,200.00 | 14,450.00 | 13,934.71 | 1,474 |
| 2025-02-12 | 14,440.00 | 14,450.00 | 14,390.00 | 14,450.00 | 13,934.71 | 444 |
| 2025-02-11 | 14,400.00 | 14,450.00 | 14,360.00 | 14,450.00 | 13,934.71 | 1,138 |
| 2025-02-10 | 14,410.00 | 14,460.00 | 14,360.00 | 14,400.00 | 13,886.50 | 324 |
| 2025-02-07 | 14,350.00 | 14,530.00 | 14,350.00 | 14,440.00 | 13,925.07 | 775 |
| 2025-02-06 | 14,390.00 | 14,460.00 | 14,370.00 | 14,460.00 | 13,944.36 | 979 |
| 2025-02-05 | 14,420.00 | 14,430.00 | 14,360.00 | 14,430.00 | 13,915.43 | 1,188 |
| 2025-02-04 | 14,320.00 | 14,430.00 | 14,320.00 | 14,430.00 | 13,915.43 | 479 |
| 2025-02-03 | 14,340.00 | 14,430.00 | 14,300.00 | 14,400.00 | 13,886.50 | 2,092 |
| 2025-01-31 | 14,450.00 | 14,450.00 | 14,370.00 | 14,440.00 | 13,925.07 | 1,270 |
| 2025-01-24 | 14,350.00 | 14,390.00 | 14,220.00 | 14,390.00 | 13,876.85 | 3,325 |
| 2025-01-23 | 14,370.00 | 14,370.00 | 14,300.00 | 14,310.00 | 13,799.71 | 1,570 |
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.