Shinhung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 14,260.00 | 14,290.00 | 14,230.00 | 14,290.00 | 13,635.87 | 1,144 |
| 2024-10-24 | 14,300.00 | 14,300.00 | 14,240.00 | 14,260.00 | 13,607.24 | 3,636 |
| 2024-10-23 | 14,280.00 | 14,310.00 | 14,240.00 | 14,310.00 | 13,654.95 | 1,794 |
| 2024-10-22 | 14,280.00 | 14,300.00 | 14,230.00 | 14,300.00 | 13,645.41 | 1,055 |
| 2024-10-21 | 14,280.00 | 14,300.00 | 14,230.00 | 14,300.00 | 13,645.41 | 1,053 |
| 2024-10-18 | 14,230.00 | 14,300.00 | 14,230.00 | 14,300.00 | 13,645.41 | 571 |
| 2024-10-17 | 14,240.00 | 14,300.00 | 14,220.00 | 14,300.00 | 13,645.41 | 741 |
| 2024-10-16 | 14,250.00 | 14,290.00 | 14,230.00 | 14,290.00 | 13,635.87 | 583 |
| 2024-10-15 | 14,240.00 | 14,390.00 | 14,220.00 | 14,300.00 | 13,645.41 | 1,802 |
| 2024-10-14 | 14,280.00 | 14,290.00 | 14,230.00 | 14,290.00 | 13,635.87 | 1,716 |
| 2024-10-11 | 14,300.00 | 14,300.00 | 14,240.00 | 14,280.00 | 13,626.33 | 1,192 |
| 2024-10-10 | 14,300.00 | 14,300.00 | 14,210.00 | 14,300.00 | 13,645.41 | 2,658 |
| 2024-10-08 | 14,230.00 | 14,300.00 | 14,220.00 | 14,290.00 | 13,635.87 | 980 |
| 2024-10-07 | 14,290.00 | 14,300.00 | 14,210.00 | 14,300.00 | 13,645.41 | 2,150 |
| 2024-10-04 | 14,200.00 | 14,360.00 | 14,160.00 | 14,300.00 | 13,645.41 | 3,557 |
| 2024-10-02 | 14,280.00 | 14,560.00 | 14,190.00 | 14,270.00 | 13,616.78 | 1,142 |
| 2024-09-30 | 14,250.00 | 14,390.00 | 14,170.00 | 14,280.00 | 13,626.33 | 404 |
| 2024-09-27 | 14,250.00 | 14,290.00 | 14,170.00 | 14,250.00 | 13,597.70 | 543 |
| 2024-09-26 | 14,250.00 | 14,250.00 | 14,100.00 | 14,250.00 | 13,597.70 | 653 |
| 2024-09-25 | 14,220.00 | 14,290.00 | 14,060.00 | 14,250.00 | 13,597.70 | 3,499 |
| 2024-09-24 | 14,810.00 | 14,810.00 | 14,220.00 | 14,220.00 | 13,569.07 | 35,707 |
| 2024-09-23 | 14,220.00 | 14,380.00 | 14,180.00 | 14,310.00 | 13,654.95 | 3,647 |
| 2024-09-20 | 14,300.00 | 14,440.00 | 14,200.00 | 14,300.00 | 13,645.41 | 2,533 |
| 2024-09-19 | 14,330.00 | 14,380.00 | 14,200.00 | 14,300.00 | 13,645.41 | 1,185 |
| 2024-09-13 | 14,440.00 | 14,440.00 | 14,290.00 | 14,380.00 | 13,721.75 | 1,163 |
| 2024-09-12 | 14,300.00 | 14,400.00 | 14,280.00 | 14,350.00 | 13,693.12 | 779 |
| 2024-09-11 | 14,450.00 | 14,520.00 | 14,310.00 | 14,370.00 | 13,712.21 | 2,084 |
| 2024-09-10 | 14,860.00 | 14,860.00 | 14,300.00 | 14,380.00 | 13,721.75 | 3,140 |
| 2024-09-09 | 15,200.00 | 15,200.00 | 14,300.00 | 14,390.00 | 13,731.29 | 3,944 |
| 2024-09-06 | 14,230.00 | 14,440.00 | 14,210.00 | 14,300.00 | 13,645.41 | 3,340 |
| 2024-09-05 | 14,220.00 | 14,320.00 | 14,220.00 | 14,300.00 | 13,645.41 | 4,715 |
| 2024-09-04 | 14,120.00 | 14,460.00 | 14,110.00 | 14,230.00 | 13,578.62 | 4,839 |
| 2024-09-03 | 14,290.00 | 15,000.00 | 14,180.00 | 14,290.00 | 13,635.87 | 5,439 |
| 2024-09-02 | 14,250.00 | 14,340.00 | 14,210.00 | 14,300.00 | 13,645.41 | 2,842 |
| 2024-08-30 | 14,280.00 | 14,350.00 | 14,230.00 | 14,310.00 | 13,654.95 | 760 |
| 2024-08-29 | 14,270.00 | 14,330.00 | 14,200.00 | 14,290.00 | 13,635.87 | 839 |
| 2024-08-28 | 14,280.00 | 14,300.00 | 14,210.00 | 14,290.00 | 13,635.87 | 1,758 |
| 2024-08-27 | 14,360.00 | 14,370.00 | 14,230.00 | 14,300.00 | 13,645.41 | 1,288 |
| 2024-08-26 | 14,190.00 | 14,440.00 | 14,190.00 | 14,240.00 | 13,588.16 | 5,427 |
| 2024-08-23 | 14,170.00 | 14,340.00 | 14,140.00 | 14,300.00 | 13,645.41 | 2,871 |
| 2024-08-22 | 14,120.00 | 14,270.00 | 14,120.00 | 14,270.00 | 13,616.78 | 817 |
| 2024-08-21 | 14,140.00 | 14,200.00 | 14,080.00 | 14,200.00 | 13,549.99 | 2,410 |
| 2024-08-20 | 14,200.00 | 14,240.00 | 14,110.00 | 14,190.00 | 13,540.45 | 2,443 |
| 2024-08-19 | 14,160.00 | 14,250.00 | 14,160.00 | 14,190.00 | 13,540.45 | 12 |
| 2024-08-16 | 14,180.00 | 14,250.00 | 14,120.00 | 14,200.00 | 13,549.99 | 1,047 |
| 2024-08-14 | 14,100.00 | 14,290.00 | 14,020.00 | 14,200.00 | 13,549.99 | 4,591 |
| 2024-08-13 | 14,130.00 | 14,240.00 | 14,050.00 | 14,190.00 | 13,540.45 | 1,321 |
| 2024-08-12 | 14,100.00 | 14,280.00 | 14,080.00 | 14,200.00 | 13,549.99 | 1,635 |
| 2024-08-09 | 14,150.00 | 14,270.00 | 14,110.00 | 14,200.00 | 13,549.99 | 289 |
| 2024-08-08 | 14,200.00 | 14,200.00 | 14,050.00 | 14,200.00 | 13,549.99 | 1,308 |
| 2024-08-07 | 14,040.00 | 14,220.00 | 14,030.00 | 14,200.00 | 13,549.99 | 993 |
| 2024-08-06 | 14,170.00 | 14,240.00 | 14,020.00 | 14,170.00 | 13,521.36 | 1,493 |
| 2024-08-05 | 14,190.00 | 15,000.00 | 13,900.00 | 14,170.00 | 13,521.36 | 2,593 |
| 2024-08-02 | 14,110.00 | 14,380.00 | 14,080.00 | 14,190.00 | 13,540.45 | 1,639 |
| 2024-08-01 | 14,200.00 | 14,250.00 | 14,080.00 | 14,240.00 | 13,588.16 | 2,647 |
| 2024-07-31 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 13,549.99 | 1,259 |
| 2024-07-30 | 14,200.00 | 14,200.00 | 14,010.00 | 14,120.00 | 13,473.65 | 1,573 |
| 2024-07-29 | 14,150.00 | 14,200.00 | 14,100.00 | 14,190.00 | 13,540.45 | 777 |
| 2024-07-26 | 13,980.00 | 14,180.00 | 13,980.00 | 14,150.00 | 13,502.28 | 317 |
| 2024-07-25 | 14,030.00 | 14,160.00 | 13,650.00 | 14,100.00 | 13,454.57 | 1,474 |
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.