Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,358.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,193.82 | 183,036 |
| 2023-10-30 | 1,357.00 | 1,364.00 | 1,350.00 | 1,357.00 | 1,191.19 | 100,676 |
| 2023-10-27 | 1,345.00 | 1,365.00 | 1,341.00 | 1,360.00 | 1,193.82 | 150,140 |
| 2023-10-26 | 1,368.00 | 1,369.00 | 1,337.00 | 1,350.00 | 1,185.05 | 293,520 |
| 2023-10-25 | 1,349.00 | 1,381.00 | 1,346.00 | 1,380.00 | 1,211.38 | 234,169 |
| 2023-10-24 | 1,337.00 | 1,351.00 | 1,317.00 | 1,346.00 | 1,181.53 | 225,284 |
| 2023-10-23 | 1,310.00 | 1,364.00 | 1,302.00 | 1,347.00 | 1,182.41 | 256,985 |
| 2023-10-20 | 1,327.00 | 1,347.00 | 1,302.00 | 1,347.00 | 1,182.41 | 224,630 |
| 2023-10-19 | 1,350.00 | 1,353.00 | 1,327.00 | 1,343.00 | 1,178.90 | 183,659 |
| 2023-10-18 | 1,340.00 | 1,356.00 | 1,338.00 | 1,353.00 | 1,187.68 | 175,564 |
| 2023-10-17 | 1,315.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,185.05 | 375,323 |
| 2023-10-16 | 1,315.00 | 1,329.00 | 1,301.00 | 1,317.00 | 1,156.08 | 226,406 |
| 2023-10-13 | 1,319.00 | 1,333.00 | 1,312.00 | 1,331.00 | 1,168.37 | 217,712 |
| 2023-10-12 | 1,294.00 | 1,331.00 | 1,294.00 | 1,330.00 | 1,167.49 | 243,618 |
| 2023-10-11 | 1,280.00 | 1,310.00 | 1,279.00 | 1,304.00 | 1,144.67 | 152,432 |
| 2023-10-10 | 1,273.00 | 1,292.00 | 1,262.00 | 1,280.00 | 1,123.60 | 262,607 |
| 2023-10-06 | 1,216.00 | 1,280.00 | 1,216.00 | 1,279.00 | 1,122.72 | 277,375 |
| 2023-10-05 | 1,207.00 | 1,237.00 | 1,204.00 | 1,224.00 | 1,074.44 | 293,902 |
| 2023-10-04 | 1,236.00 | 1,238.00 | 1,205.00 | 1,205.00 | 1,057.76 | 395,030 |
| 2023-09-27 | 1,201.00 | 1,257.00 | 1,201.00 | 1,240.00 | 1,088.49 | 155,303 |
| 2023-09-26 | 1,230.00 | 1,266.00 | 1,225.00 | 1,238.00 | 1,086.73 | 263,519 |
| 2023-09-25 | 1,245.00 | 1,250.00 | 1,200.00 | 1,238.00 | 1,086.73 | 469,771 |
| 2023-09-22 | 1,254.00 | 1,265.00 | 1,236.00 | 1,250.00 | 1,097.26 | 106,899 |
| 2023-09-21 | 1,273.00 | 1,276.00 | 1,241.00 | 1,265.00 | 1,110.43 | 140,947 |
| 2023-09-20 | 1,288.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,111.31 | 56,256 |
| 2023-09-19 | 1,282.00 | 1,284.00 | 1,266.00 | 1,283.00 | 1,126.23 | 103,263 |
| 2023-09-18 | 1,291.00 | 1,298.00 | 1,279.00 | 1,282.00 | 1,125.35 | 80,632 |
| 2023-09-15 | 1,284.00 | 1,302.00 | 1,280.00 | 1,291.00 | 1,133.25 | 153,984 |
| 2023-09-14 | 1,275.00 | 1,287.00 | 1,271.00 | 1,285.00 | 1,127.99 | 85,678 |
| 2023-09-13 | 1,299.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,119.21 | 124,361 |
| 2023-09-12 | 1,286.00 | 1,300.00 | 1,274.00 | 1,299.00 | 1,140.28 | 246,509 |
| 2023-09-11 | 1,291.00 | 1,296.00 | 1,279.00 | 1,286.00 | 1,128.87 | 100,224 |
| 2023-09-08 | 1,284.00 | 1,295.00 | 1,255.00 | 1,291.00 | 1,133.25 | 98,062 |
| 2023-09-07 | 1,284.00 | 1,295.00 | 1,274.00 | 1,292.00 | 1,134.13 | 80,663 |
| 2023-09-06 | 1,301.00 | 1,301.00 | 1,287.00 | 1,294.00 | 1,135.89 | 73,530 |
| 2023-09-05 | 1,300.00 | 1,301.00 | 1,285.00 | 1,299.00 | 1,140.28 | 47,386 |
| 2023-09-04 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,141.15 | 133,121 |
| 2023-09-01 | 1,287.00 | 1,301.00 | 1,287.00 | 1,292.00 | 1,134.13 | 91,736 |
| 2023-08-31 | 1,295.00 | 1,312.00 | 1,295.00 | 1,297.00 | 1,138.52 | 113,724 |
| 2023-08-30 | 1,322.00 | 1,322.00 | 1,310.00 | 1,312.00 | 1,151.69 | 99,051 |
| 2023-08-29 | 1,324.00 | 1,330.00 | 1,312.00 | 1,315.00 | 1,154.32 | 78,545 |
| 2023-08-28 | 1,300.00 | 1,322.00 | 1,293.00 | 1,317.00 | 1,156.08 | 120,668 |
| 2023-08-25 | 1,283.00 | 1,296.00 | 1,278.00 | 1,289.00 | 1,131.50 | 140,069 |
| 2023-08-24 | 1,295.00 | 1,304.00 | 1,290.00 | 1,296.00 | 1,137.64 | 97,365 |
| 2023-08-23 | 1,300.00 | 1,317.00 | 1,290.00 | 1,290.00 | 1,132.38 | 183,329 |
| 2023-08-22 | 1,330.00 | 1,363.00 | 1,312.00 | 1,312.00 | 1,151.69 | 175,744 |
| 2023-08-21 | 1,365.00 | 1,370.00 | 1,320.00 | 1,341.00 | 1,177.15 | 205,784 |
| 2023-08-18 | 1,329.00 | 1,390.00 | 1,318.00 | 1,367.00 | 1,199.97 | 468,685 |
| 2023-08-17 | 1,350.00 | 1,359.00 | 1,308.00 | 1,335.00 | 1,171.88 | 217,220 |
| 2023-08-16 | 1,361.00 | 1,376.00 | 1,323.00 | 1,362.00 | 1,195.58 | 256,624 |
| 2023-08-14 | 1,379.00 | 1,393.00 | 1,358.00 | 1,384.00 | 1,214.89 | 201,413 |
| 2023-08-11 | 1,369.00 | 1,425.00 | 1,354.00 | 1,388.00 | 1,218.40 | 785,224 |
| 2023-08-10 | 1,333.00 | 1,370.00 | 1,333.00 | 1,370.00 | 1,202.60 | 273,742 |
| 2023-08-09 | 1,329.00 | 1,345.00 | 1,328.00 | 1,343.00 | 1,178.90 | 217,938 |
| 2023-08-08 | 1,333.00 | 1,358.00 | 1,330.00 | 1,330.00 | 1,167.49 | 198,283 |
| 2023-08-07 | 1,340.00 | 1,360.00 | 1,332.00 | 1,341.00 | 1,177.15 | 243,634 |
| 2023-08-04 | 1,335.00 | 1,355.00 | 1,309.00 | 1,355.00 | 1,189.43 | 255,580 |
| 2023-08-03 | 1,328.00 | 1,340.00 | 1,309.00 | 1,335.00 | 1,171.88 | 190,899 |
| 2023-08-02 | 1,314.00 | 1,346.00 | 1,313.00 | 1,329.00 | 1,166.61 | 378,894 |
| 2023-08-01 | 1,294.00 | 1,328.00 | 1,291.00 | 1,328.00 | 1,165.73 | 181,549 |
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.