Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,450.00 | 14,450.00 | 14,360.00 | 14,360.00 | 13,847.92 | 10,394 |
| 2025-01-21 | 14,480.00 | 14,480.00 | 14,360.00 | 14,450.00 | 13,934.71 | 141 |
| 2025-01-20 | 14,350.00 | 14,580.00 | 14,340.00 | 14,450.00 | 13,934.71 | 838 |
| 2025-01-17 | 14,350.00 | 14,420.00 | 14,310.00 | 14,410.00 | 13,896.14 | 739 |
| 2025-01-16 | 14,370.00 | 14,390.00 | 14,320.00 | 14,390.00 | 13,876.85 | 347 |
| 2025-01-15 | 14,400.00 | 14,400.00 | 14,290.00 | 14,400.00 | 13,886.50 | 3,929 |
| 2025-01-14 | 14,370.00 | 14,440.00 | 14,340.00 | 14,400.00 | 13,886.50 | 875 |
| 2025-01-13 | 14,450.00 | 14,450.00 | 14,320.00 | 14,450.00 | 13,934.71 | 327 |
| 2025-01-10 | 14,450.00 | 14,640.00 | 14,440.00 | 14,450.00 | 13,934.71 | 2,776 |
| 2025-01-09 | 14,400.00 | 14,500.00 | 14,320.00 | 14,450.00 | 13,934.71 | 1,692 |
| 2025-01-08 | 14,290.00 | 14,400.00 | 14,230.00 | 14,400.00 | 13,886.50 | 3,388 |
| 2025-01-07 | 14,310.00 | 14,460.00 | 14,280.00 | 14,290.00 | 13,780.42 | 2,222 |
| 2025-01-06 | 14,400.00 | 15,000.00 | 14,270.00 | 14,400.00 | 13,886.50 | 3,839 |
| 2025-01-03 | 14,350.00 | 14,500.00 | 14,250.00 | 14,380.00 | 13,867.21 | 2,969 |
| 2025-01-02 | 14,300.00 | 14,350.00 | 14,260.00 | 14,350.00 | 13,838.28 | 2,885 |
| 2024-12-30 | 14,300.00 | 14,300.00 | 14,200.00 | 14,300.00 | 13,790.06 | 2,799 |
| 2024-12-27 | 14,460.00 | 14,460.00 | 14,220.00 | 14,300.00 | 13,790.06 | 4,516 |
| 2024-12-26 | 14,240.00 | 14,300.00 | 14,210.00 | 14,300.00 | 13,645.41 | 2,620 |
| 2024-12-24 | 14,280.00 | 14,280.00 | 14,210.00 | 14,220.00 | 13,569.07 | 4,289 |
| 2024-12-23 | 14,280.00 | 14,300.00 | 14,240.00 | 14,300.00 | 13,645.41 | 1,166 |
| 2024-12-20 | 14,270.00 | 14,280.00 | 14,220.00 | 14,280.00 | 13,626.33 | 1,439 |
| 2024-12-19 | 14,230.00 | 14,280.00 | 14,150.00 | 14,280.00 | 13,626.33 | 2,329 |
| 2024-12-18 | 14,280.00 | 14,290.00 | 14,210.00 | 14,290.00 | 13,635.87 | 1,288 |
| 2024-12-17 | 14,290.00 | 14,300.00 | 14,230.00 | 14,300.00 | 13,645.41 | 986 |
| 2024-12-16 | 14,290.00 | 14,300.00 | 14,170.00 | 14,300.00 | 13,645.41 | 1,326 |
| 2024-12-13 | 14,270.00 | 14,290.00 | 14,180.00 | 14,290.00 | 13,635.87 | 1,926 |
| 2024-12-12 | 14,210.00 | 14,270.00 | 14,190.00 | 14,270.00 | 13,616.78 | 1,410 |
| 2024-12-11 | 14,220.00 | 14,260.00 | 14,220.00 | 14,260.00 | 13,607.24 | 2,519 |
| 2024-12-10 | 14,260.00 | 14,290.00 | 14,210.00 | 14,260.00 | 13,607.24 | 550 |
| 2024-12-09 | 14,250.00 | 14,280.00 | 14,200.00 | 14,260.00 | 13,607.24 | 589 |
| 2024-12-06 | 14,240.00 | 14,290.00 | 14,230.00 | 14,250.00 | 13,597.70 | 298 |
| 2024-12-05 | 14,240.00 | 14,290.00 | 14,220.00 | 14,290.00 | 13,635.87 | 815 |
| 2024-12-04 | 14,300.00 | 14,300.00 | 14,210.00 | 14,300.00 | 13,645.41 | 675 |
| 2024-12-03 | 14,280.00 | 14,300.00 | 14,200.00 | 14,300.00 | 13,645.41 | 1,098 |
| 2024-12-02 | 14,470.00 | 14,470.00 | 14,230.00 | 14,300.00 | 13,645.41 | 1,269 |
| 2024-11-29 | 14,240.00 | 14,300.00 | 14,180.00 | 14,300.00 | 13,645.41 | 3,034 |
| 2024-11-28 | 14,230.00 | 14,300.00 | 14,230.00 | 14,300.00 | 13,645.41 | 944 |
| 2024-11-27 | 14,270.00 | 14,290.00 | 14,230.00 | 14,290.00 | 13,635.87 | 1,820 |
| 2024-11-26 | 14,220.00 | 14,290.00 | 14,220.00 | 14,270.00 | 13,616.78 | 1,256 |
| 2024-11-25 | 14,230.00 | 14,300.00 | 14,230.00 | 14,240.00 | 13,588.16 | 4,732 |
| 2024-11-22 | 14,290.00 | 14,300.00 | 14,170.00 | 14,300.00 | 13,645.41 | 3,727 |
| 2024-11-21 | 14,290.00 | 14,300.00 | 14,240.00 | 14,300.00 | 13,645.41 | 1,180 |
| 2024-11-20 | 14,270.00 | 14,350.00 | 14,120.00 | 14,300.00 | 13,645.41 | 4,600 |
| 2024-11-19 | 14,270.00 | 14,270.00 | 14,230.00 | 14,270.00 | 13,616.78 | 255 |
| 2024-11-18 | 14,220.00 | 14,280.00 | 14,220.00 | 14,270.00 | 13,616.78 | 1,281 |
| 2024-11-15 | 14,300.00 | 14,300.00 | 14,240.00 | 14,240.00 | 13,588.16 | 185 |
| 2024-11-14 | 14,290.00 | 14,300.00 | 14,230.00 | 14,300.00 | 13,645.41 | 2,764 |
| 2024-11-13 | 14,260.00 | 14,290.00 | 14,220.00 | 14,290.00 | 13,635.87 | 544 |
| 2024-11-12 | 14,300.00 | 14,310.00 | 14,140.00 | 14,310.00 | 13,654.95 | 3,040 |
| 2024-11-11 | 14,300.00 | 14,320.00 | 14,240.00 | 14,320.00 | 13,664.50 | 1,540 |
| 2024-11-08 | 14,240.00 | 14,310.00 | 14,230.00 | 14,310.00 | 13,654.95 | 4,843 |
| 2024-11-07 | 14,300.00 | 14,310.00 | 14,220.00 | 14,310.00 | 13,654.95 | 3,122 |
| 2024-11-06 | 14,250.00 | 14,300.00 | 14,210.00 | 14,300.00 | 13,645.41 | 3,322 |
| 2024-11-05 | 14,280.00 | 14,300.00 | 14,200.00 | 14,300.00 | 13,645.41 | 1,881 |
| 2024-11-04 | 14,280.00 | 14,290.00 | 14,250.00 | 14,290.00 | 13,635.87 | 512 |
| 2024-11-01 | 14,240.00 | 14,300.00 | 14,240.00 | 14,300.00 | 13,645.41 | 592 |
| 2024-10-31 | 14,280.00 | 14,310.00 | 14,200.00 | 14,310.00 | 13,654.95 | 1,741 |
| 2024-10-30 | 14,240.00 | 14,300.00 | 14,230.00 | 14,300.00 | 13,645.41 | 1,092 |
| 2024-10-29 | 14,240.00 | 14,300.00 | 14,000.00 | 14,290.00 | 13,635.87 | 2,493 |
| 2024-10-28 | 14,240.00 | 14,300.00 | 14,240.00 | 14,300.00 | 13,645.41 | 1,277 |
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.