Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,279.00 | 1,286.00 | 1,277.00 | 1,280.00 | 1,183.55 | 56,925 |
| 2024-04-24 | 1,281.00 | 1,290.00 | 1,273.00 | 1,282.00 | 1,185.40 | 159,050 |
| 2024-04-23 | 1,286.00 | 1,286.00 | 1,275.00 | 1,277.00 | 1,180.77 | 75,616 |
| 2024-04-22 | 1,263.00 | 1,286.00 | 1,263.00 | 1,280.00 | 1,183.55 | 135,247 |
| 2024-04-19 | 1,284.00 | 1,288.00 | 1,264.00 | 1,282.00 | 1,185.40 | 112,045 |
| 2024-04-18 | 1,262.00 | 1,285.00 | 1,262.00 | 1,284.00 | 1,187.25 | 44,068 |
| 2024-04-17 | 1,261.00 | 1,274.00 | 1,260.00 | 1,265.00 | 1,169.68 | 58,486 |
| 2024-04-16 | 1,280.00 | 1,287.00 | 1,263.00 | 1,264.00 | 1,168.75 | 230,595 |
| 2024-04-15 | 1,277.00 | 1,288.00 | 1,275.00 | 1,288.00 | 1,190.94 | 119,819 |
| 2024-04-12 | 1,276.00 | 1,289.00 | 1,273.00 | 1,283.00 | 1,186.32 | 127,309 |
| 2024-04-11 | 1,293.00 | 1,299.00 | 1,281.00 | 1,282.00 | 1,185.40 | 98,749 |
| 2024-04-09 | 1,275.00 | 1,309.00 | 1,275.00 | 1,294.00 | 1,196.49 | 188,840 |
| 2024-04-08 | 1,282.00 | 1,292.00 | 1,280.00 | 1,281.00 | 1,184.47 | 143,107 |
| 2024-04-05 | 1,289.00 | 1,293.00 | 1,280.00 | 1,282.00 | 1,185.40 | 132,233 |
| 2024-04-04 | 1,285.00 | 1,297.00 | 1,285.00 | 1,289.00 | 1,191.87 | 134,727 |
| 2024-04-03 | 1,296.00 | 1,301.00 | 1,281.00 | 1,295.00 | 1,197.42 | 175,833 |
| 2024-04-02 | 1,306.00 | 1,320.00 | 1,296.00 | 1,296.00 | 1,198.34 | 136,636 |
| 2024-04-01 | 1,313.00 | 1,314.00 | 1,301.00 | 1,314.00 | 1,214.98 | 156,248 |
| 2024-03-29 | 1,300.00 | 1,309.00 | 1,292.00 | 1,309.00 | 1,210.36 | 78,805 |
| 2024-03-28 | 1,300.00 | 1,302.00 | 1,290.00 | 1,300.00 | 1,202.04 | 170,052 |
| 2024-03-27 | 1,313.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,202.04 | 109,406 |
| 2024-03-26 | 1,303.00 | 1,318.00 | 1,302.00 | 1,307.00 | 1,208.51 | 118,810 |
| 2024-03-25 | 1,320.00 | 1,320.00 | 1,302.00 | 1,309.00 | 1,210.36 | 175,236 |
| 2024-03-22 | 1,295.00 | 1,324.00 | 1,295.00 | 1,317.00 | 1,217.76 | 236,013 |
| 2024-03-21 | 1,296.00 | 1,301.00 | 1,292.00 | 1,296.00 | 1,198.34 | 139,203 |
| 2024-03-20 | 1,288.00 | 1,300.00 | 1,288.00 | 1,296.00 | 1,198.34 | 86,039 |
| 2024-03-19 | 1,294.00 | 1,302.00 | 1,286.00 | 1,295.00 | 1,197.42 | 114,916 |
| 2024-03-18 | 1,290.00 | 1,298.00 | 1,279.00 | 1,294.00 | 1,196.49 | 193,455 |
| 2024-03-15 | 1,292.00 | 1,295.00 | 1,279.00 | 1,292.00 | 1,194.64 | 141,647 |
| 2024-03-14 | 1,281.00 | 1,295.00 | 1,280.00 | 1,292.00 | 1,194.64 | 98,191 |
| 2024-03-13 | 1,292.00 | 1,298.00 | 1,280.00 | 1,283.00 | 1,186.32 | 475,414 |
| 2024-03-12 | 1,301.00 | 1,304.00 | 1,287.00 | 1,292.00 | 1,194.64 | 286,469 |
| 2024-03-11 | 1,308.00 | 1,330.00 | 1,300.00 | 1,301.00 | 1,202.96 | 332,462 |
| 2024-03-08 | 1,328.00 | 1,340.00 | 1,314.00 | 1,320.00 | 1,220.53 | 193,053 |
| 2024-03-07 | 1,354.00 | 1,356.00 | 1,325.00 | 1,328.00 | 1,227.93 | 235,760 |
| 2024-03-06 | 1,345.00 | 1,385.00 | 1,330.00 | 1,355.00 | 1,252.90 | 776,056 |
| 2024-03-05 | 1,293.00 | 1,390.00 | 1,292.00 | 1,345.00 | 1,243.65 | 1,454,377 |
| 2024-03-04 | 1,280.00 | 1,293.00 | 1,280.00 | 1,287.00 | 1,190.02 | 139,608 |
| 2024-02-29 | 1,278.00 | 1,287.00 | 1,277.00 | 1,280.00 | 1,183.55 | 96,828 |
| 2024-02-28 | 1,281.00 | 1,284.00 | 1,273.00 | 1,280.00 | 1,183.55 | 92,263 |
| 2024-02-27 | 1,302.00 | 1,306.00 | 1,274.00 | 1,281.00 | 1,184.47 | 299,831 |
| 2024-02-26 | 1,307.00 | 1,308.00 | 1,293.00 | 1,294.00 | 1,196.49 | 291,827 |
| 2024-02-23 | 1,306.00 | 1,311.00 | 1,296.00 | 1,308.00 | 1,209.44 | 232,005 |
| 2024-02-22 | 1,306.00 | 1,315.00 | 1,299.00 | 1,306.00 | 1,207.59 | 106,032 |
| 2024-02-21 | 1,319.00 | 1,319.00 | 1,303.00 | 1,315.00 | 1,215.91 | 299,201 |
| 2024-02-20 | 1,325.00 | 1,332.00 | 1,314.00 | 1,319.00 | 1,219.61 | 236,245 |
| 2024-02-19 | 1,337.00 | 1,341.00 | 1,327.00 | 1,333.00 | 1,232.55 | 158,257 |
| 2024-02-16 | 1,330.00 | 1,338.00 | 1,319.00 | 1,338.00 | 1,237.18 | 232,372 |
| 2024-02-15 | 1,335.00 | 1,350.00 | 1,324.00 | 1,331.00 | 1,230.70 | 315,228 |
| 2024-02-14 | 1,340.00 | 1,341.00 | 1,325.00 | 1,339.00 | 1,238.10 | 338,862 |
| 2024-02-13 | 1,326.00 | 1,349.00 | 1,309.00 | 1,340.00 | 1,239.03 | 228,927 |
| 2024-02-08 | 1,351.00 | 1,351.00 | 1,320.00 | 1,325.00 | 1,225.16 | 610,280 |
| 2024-02-07 | 1,355.00 | 1,359.00 | 1,335.00 | 1,350.00 | 1,248.27 | 417,274 |
| 2024-02-06 | 1,352.00 | 1,366.00 | 1,329.00 | 1,359.00 | 1,256.59 | 510,737 |
| 2024-02-05 | 1,335.00 | 1,368.00 | 1,326.00 | 1,360.00 | 1,257.52 | 414,221 |
| 2024-02-02 | 1,336.00 | 1,339.00 | 1,313.00 | 1,335.00 | 1,234.40 | 290,352 |
| 2024-02-01 | 1,315.00 | 1,344.00 | 1,303.00 | 1,336.00 | 1,235.33 | 598,876 |
| 2024-01-31 | 1,309.00 | 1,325.00 | 1,286.00 | 1,303.00 | 1,204.81 | 443,410 |
| 2024-01-30 | 1,307.00 | 1,315.00 | 1,292.00 | 1,309.00 | 1,210.36 | 243,000 |
| 2024-01-29 | 1,296.00 | 1,321.00 | 1,275.00 | 1,308.00 | 1,209.44 | 279,286 |
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.