Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,335.00 | 1,336.00 | 1,311.00 | 1,324.00 | 1,224.23 | 514,131 |
| 2024-07-24 | 1,353.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,243.65 | 616,666 |
| 2024-07-23 | 1,390.00 | 1,391.00 | 1,346.00 | 1,363.00 | 1,260.29 | 829,374 |
| 2024-07-22 | 1,405.00 | 1,415.00 | 1,390.00 | 1,397.00 | 1,291.73 | 1,281,639 |
| 2024-07-19 | 1,365.00 | 1,419.00 | 1,365.00 | 1,405.00 | 1,299.13 | 2,535,626 |
| 2024-07-18 | 1,355.00 | 1,379.00 | 1,355.00 | 1,362.00 | 1,259.37 | 579,830 |
| 2024-07-16 | 1,375.00 | 1,423.00 | 1,357.00 | 1,365.00 | 1,262.14 | 2,678,272 |
| 2024-07-15 | 1,440.00 | 1,457.00 | 1,344.00 | 1,355.00 | 1,252.90 | 6,341,058 |
| 2024-07-12 | 1,328.00 | 1,341.00 | 1,320.00 | 1,339.00 | 1,238.10 | 233,660 |
| 2024-07-11 | 1,325.00 | 1,335.00 | 1,319.00 | 1,333.00 | 1,232.55 | 189,140 |
| 2024-07-10 | 1,310.00 | 1,338.00 | 1,303.00 | 1,325.00 | 1,225.16 | 529,820 |
| 2024-07-09 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,211.29 | 203,049 |
| 2024-07-08 | 1,289.00 | 1,314.00 | 1,288.00 | 1,304.00 | 1,205.74 | 211,304 |
| 2024-07-05 | 1,306.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,201.12 | 321,193 |
| 2024-07-04 | 1,332.00 | 1,337.00 | 1,300.00 | 1,301.00 | 1,202.96 | 476,285 |
| 2024-07-03 | 1,339.00 | 1,339.00 | 1,313.00 | 1,332.00 | 1,231.63 | 733,773 |
| 2024-07-02 | 1,321.00 | 1,373.00 | 1,307.00 | 1,331.00 | 1,230.70 | 1,598,548 |
| 2024-07-01 | 1,300.00 | 1,392.00 | 1,300.00 | 1,320.00 | 1,220.53 | 2,136,985 |
| 2024-06-28 | 1,284.00 | 1,339.00 | 1,284.00 | 1,303.00 | 1,204.81 | 520,162 |
| 2024-06-27 | 1,291.00 | 1,313.00 | 1,283.00 | 1,291.00 | 1,193.72 | 161,716 |
| 2024-06-26 | 1,296.00 | 1,301.00 | 1,276.00 | 1,291.00 | 1,193.72 | 172,553 |
| 2024-06-25 | 1,287.00 | 1,299.00 | 1,276.00 | 1,286.00 | 1,189.09 | 344,558 |
| 2024-06-24 | 1,278.00 | 1,287.00 | 1,276.00 | 1,287.00 | 1,190.02 | 173,130 |
| 2024-06-21 | 1,281.00 | 1,285.00 | 1,273.00 | 1,285.00 | 1,188.17 | 93,612 |
| 2024-06-20 | 1,276.00 | 1,284.00 | 1,276.00 | 1,281.00 | 1,184.47 | 149,159 |
| 2024-06-19 | 1,282.00 | 1,289.00 | 1,275.00 | 1,277.00 | 1,180.77 | 192,691 |
| 2024-06-18 | 1,280.00 | 1,340.00 | 1,271.00 | 1,288.00 | 1,190.94 | 691,496 |
| 2024-06-17 | 1,273.00 | 1,279.00 | 1,268.00 | 1,279.00 | 1,182.62 | 108,612 |
| 2024-06-14 | 1,269.00 | 1,288.00 | 1,268.00 | 1,272.00 | 1,176.15 | 221,209 |
| 2024-06-13 | 1,279.00 | 1,286.00 | 1,269.00 | 1,269.00 | 1,173.38 | 108,626 |
| 2024-06-12 | 1,270.00 | 1,276.00 | 1,268.00 | 1,273.00 | 1,177.07 | 90,973 |
| 2024-06-11 | 1,269.00 | 1,276.00 | 1,264.00 | 1,270.00 | 1,174.30 | 129,082 |
| 2024-06-10 | 1,271.00 | 1,286.00 | 1,266.00 | 1,268.00 | 1,172.45 | 82,541 |
| 2024-06-07 | 1,277.00 | 1,283.00 | 1,270.00 | 1,271.00 | 1,175.22 | 228,112 |
| 2024-06-05 | 1,280.00 | 1,285.00 | 1,273.00 | 1,278.00 | 1,181.70 | 54,988 |
| 2024-06-04 | 1,272.00 | 1,287.00 | 1,270.00 | 1,278.00 | 1,181.70 | 291,155 |
| 2024-06-03 | 1,263.00 | 1,279.00 | 1,263.00 | 1,275.00 | 1,178.92 | 273,192 |
| 2024-05-31 | 1,256.00 | 1,381.00 | 1,248.00 | 1,267.00 | 1,171.53 | 2,954,893 |
| 2024-05-30 | 1,260.00 | 1,268.00 | 1,254.00 | 1,257.00 | 1,162.28 | 118,361 |
| 2024-05-29 | 1,274.00 | 1,280.00 | 1,259.00 | 1,260.00 | 1,165.05 | 151,851 |
| 2024-05-28 | 1,274.00 | 1,285.00 | 1,274.00 | 1,280.00 | 1,183.55 | 76,901 |
| 2024-05-27 | 1,276.00 | 1,283.00 | 1,273.00 | 1,273.00 | 1,177.07 | 140,405 |
| 2024-05-24 | 1,272.00 | 1,278.00 | 1,272.00 | 1,276.00 | 1,179.85 | 23,358 |
| 2024-05-23 | 1,281.00 | 1,283.00 | 1,273.00 | 1,275.00 | 1,178.92 | 165,953 |
| 2024-05-22 | 1,284.00 | 1,287.00 | 1,274.00 | 1,280.00 | 1,183.55 | 46,390 |
| 2024-05-21 | 1,280.00 | 1,284.00 | 1,272.00 | 1,283.00 | 1,186.32 | 107,827 |
| 2024-05-20 | 1,282.00 | 1,290.00 | 1,280.00 | 1,284.00 | 1,187.25 | 90,153 |
| 2024-05-17 | 1,293.00 | 1,294.00 | 1,283.00 | 1,285.00 | 1,188.17 | 64,262 |
| 2024-05-16 | 1,288.00 | 1,293.00 | 1,284.00 | 1,290.00 | 1,192.79 | 78,491 |
| 2024-05-14 | 1,289.00 | 1,292.00 | 1,283.00 | 1,286.00 | 1,189.09 | 49,284 |
| 2024-05-13 | 1,295.00 | 1,295.00 | 1,284.00 | 1,289.00 | 1,191.87 | 120,623 |
| 2024-05-10 | 1,280.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,202.04 | 72,070 |
| 2024-05-09 | 1,291.00 | 1,292.00 | 1,275.00 | 1,276.00 | 1,179.85 | 101,423 |
| 2024-05-08 | 1,290.00 | 1,296.00 | 1,277.00 | 1,285.00 | 1,188.17 | 136,019 |
| 2024-05-07 | 1,290.00 | 1,297.00 | 1,281.00 | 1,290.00 | 1,192.79 | 138,766 |
| 2024-05-03 | 1,296.00 | 1,299.00 | 1,287.00 | 1,293.00 | 1,195.57 | 62,515 |
| 2024-05-02 | 1,295.00 | 1,304.00 | 1,288.00 | 1,294.00 | 1,196.49 | 81,691 |
| 2024-04-30 | 1,302.00 | 1,305.00 | 1,298.00 | 1,298.00 | 1,200.19 | 61,796 |
| 2024-04-29 | 1,296.00 | 1,307.00 | 1,287.00 | 1,305.00 | 1,206.66 | 142,248 |
| 2024-04-26 | 1,282.00 | 1,290.00 | 1,279.00 | 1,290.00 | 1,192.79 | 189,883 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.