Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,283.00 | 1,298.00 | 1,282.00 | 1,285.00 | 1,188.17 | 112,514 |
| 2024-01-25 | 1,305.00 | 1,305.00 | 1,250.00 | 1,282.00 | 1,185.40 | 276,316 |
| 2024-01-24 | 1,295.00 | 1,319.00 | 1,295.00 | 1,300.00 | 1,202.04 | 301,845 |
| 2024-01-23 | 1,283.00 | 1,320.00 | 1,275.00 | 1,296.00 | 1,198.34 | 202,254 |
| 2024-01-22 | 1,287.00 | 1,287.00 | 1,280.00 | 1,282.00 | 1,185.40 | 90,884 |
| 2024-01-19 | 1,290.00 | 1,303.00 | 1,279.00 | 1,281.00 | 1,184.47 | 269,790 |
| 2024-01-18 | 1,283.00 | 1,295.00 | 1,280.00 | 1,286.00 | 1,189.09 | 182,009 |
| 2024-01-17 | 1,310.00 | 1,320.00 | 1,275.00 | 1,283.00 | 1,186.32 | 480,712 |
| 2024-01-16 | 1,313.00 | 1,338.00 | 1,306.00 | 1,310.00 | 1,211.29 | 298,923 |
| 2024-01-15 | 1,327.00 | 1,335.00 | 1,315.00 | 1,318.00 | 1,218.68 | 162,795 |
| 2024-01-12 | 1,327.00 | 1,342.00 | 1,304.00 | 1,327.00 | 1,227.01 | 409,339 |
| 2024-01-11 | 1,338.00 | 1,339.00 | 1,310.00 | 1,330.00 | 1,229.78 | 618,529 |
| 2024-01-10 | 1,340.00 | 1,340.00 | 1,326.00 | 1,338.00 | 1,237.18 | 265,501 |
| 2024-01-09 | 1,390.00 | 1,394.00 | 1,331.00 | 1,340.00 | 1,239.03 | 908,537 |
| 2024-01-08 | 1,395.00 | 1,413.00 | 1,350.00 | 1,380.00 | 1,276.01 | 762,276 |
| 2024-01-05 | 1,403.00 | 1,418.00 | 1,377.00 | 1,380.00 | 1,276.01 | 726,709 |
| 2024-01-04 | 1,400.00 | 1,417.00 | 1,384.00 | 1,403.00 | 1,297.28 | 529,507 |
| 2024-01-03 | 1,417.00 | 1,500.00 | 1,394.00 | 1,405.00 | 1,299.13 | 2,254,409 |
| 2024-01-02 | 1,424.00 | 1,424.00 | 1,390.00 | 1,398.00 | 1,292.65 | 612,650 |
| 2023-12-28 | 1,351.00 | 1,428.00 | 1,335.00 | 1,425.00 | 1,317.62 | 1,414,432 |
| 2023-12-27 | 1,350.00 | 1,368.00 | 1,339.00 | 1,350.00 | 1,248.27 | 445,889 |
| 2023-12-26 | 1,367.00 | 1,395.00 | 1,345.00 | 1,382.00 | 1,213.14 | 535,358 |
| 2023-12-22 | 1,372.00 | 1,372.00 | 1,340.00 | 1,367.00 | 1,199.97 | 400,901 |
| 2023-12-21 | 1,372.00 | 1,373.00 | 1,351.00 | 1,360.00 | 1,193.82 | 283,237 |
| 2023-12-20 | 1,366.00 | 1,379.00 | 1,351.00 | 1,373.00 | 1,205.24 | 560,675 |
| 2023-12-19 | 1,317.00 | 1,511.00 | 1,315.00 | 1,373.00 | 1,205.24 | 4,315,532 |
| 2023-12-18 | 1,330.00 | 1,335.00 | 1,314.00 | 1,326.00 | 1,163.98 | 113,121 |
| 2023-12-15 | 1,330.00 | 1,332.00 | 1,315.00 | 1,329.00 | 1,166.61 | 109,798 |
| 2023-12-14 | 1,316.00 | 1,333.00 | 1,300.00 | 1,330.00 | 1,167.49 | 323,069 |
| 2023-12-13 | 1,318.00 | 1,326.00 | 1,303.00 | 1,314.00 | 1,153.44 | 212,394 |
| 2023-12-12 | 1,313.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,149.93 | 221,167 |
| 2023-12-11 | 1,310.00 | 1,331.00 | 1,306.00 | 1,324.00 | 1,162.22 | 172,645 |
| 2023-12-08 | 1,318.00 | 1,320.00 | 1,300.00 | 1,306.00 | 1,146.42 | 179,384 |
| 2023-12-07 | 1,302.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,141.15 | 129,259 |
| 2023-12-06 | 1,308.00 | 1,315.00 | 1,299.00 | 1,308.00 | 1,148.18 | 95,066 |
| 2023-12-05 | 1,315.00 | 1,326.00 | 1,305.00 | 1,315.00 | 1,154.32 | 88,295 |
| 2023-12-04 | 1,306.00 | 1,317.00 | 1,306.00 | 1,315.00 | 1,154.32 | 51,323 |
| 2023-12-01 | 1,305.00 | 1,318.00 | 1,301.00 | 1,317.00 | 1,156.08 | 97,656 |
| 2023-11-30 | 1,303.00 | 1,309.00 | 1,301.00 | 1,305.00 | 1,145.54 | 66,679 |
| 2023-11-29 | 1,306.00 | 1,314.00 | 1,302.00 | 1,303.00 | 1,143.79 | 57,964 |
| 2023-11-28 | 1,312.00 | 1,320.00 | 1,305.00 | 1,306.00 | 1,146.42 | 261,768 |
| 2023-11-27 | 1,320.00 | 1,321.00 | 1,302.00 | 1,320.00 | 1,158.71 | 108,557 |
| 2023-11-24 | 1,313.00 | 1,338.00 | 1,300.00 | 1,320.00 | 1,158.71 | 170,144 |
| 2023-11-23 | 1,348.00 | 1,348.00 | 1,322.00 | 1,323.00 | 1,161.34 | 56,427 |
| 2023-11-22 | 1,307.00 | 1,343.00 | 1,307.00 | 1,335.00 | 1,171.88 | 144,562 |
| 2023-11-21 | 1,316.00 | 1,325.00 | 1,299.00 | 1,309.00 | 1,149.06 | 162,708 |
| 2023-11-20 | 1,305.00 | 1,321.00 | 1,300.00 | 1,318.00 | 1,156.96 | 105,911 |
| 2023-11-17 | 1,356.00 | 1,356.00 | 1,300.00 | 1,305.00 | 1,145.54 | 261,508 |
| 2023-11-16 | 1,360.00 | 1,372.00 | 1,345.00 | 1,355.00 | 1,189.43 | 148,109 |
| 2023-11-15 | 1,336.00 | 1,359.00 | 1,336.00 | 1,359.00 | 1,192.95 | 103,795 |
| 2023-11-14 | 1,324.00 | 1,339.00 | 1,322.00 | 1,336.00 | 1,172.76 | 107,819 |
| 2023-11-13 | 1,353.00 | 1,360.00 | 1,310.00 | 1,339.00 | 1,175.39 | 215,564 |
| 2023-11-10 | 1,370.00 | 1,389.00 | 1,346.00 | 1,353.00 | 1,187.68 | 216,972 |
| 2023-11-09 | 1,406.00 | 1,415.00 | 1,387.00 | 1,391.00 | 1,221.04 | 203,295 |
| 2023-11-08 | 1,408.00 | 1,416.00 | 1,406.00 | 1,416.00 | 1,242.98 | 227,589 |
| 2023-11-07 | 1,400.00 | 1,411.00 | 1,396.00 | 1,409.00 | 1,236.84 | 237,242 |
| 2023-11-06 | 1,388.00 | 1,411.00 | 1,380.00 | 1,405.00 | 1,233.33 | 332,395 |
| 2023-11-03 | 1,377.00 | 1,388.00 | 1,369.00 | 1,388.00 | 1,218.40 | 164,713 |
| 2023-11-02 | 1,383.00 | 1,385.00 | 1,364.00 | 1,377.00 | 1,208.75 | 279,688 |
| 2023-11-01 | 1,361.00 | 1,382.00 | 1,350.00 | 1,382.00 | 1,213.14 | 319,166 |
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.