Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,295.00 | 1,305.00 | 1,274.00 | 1,302.00 | 1,142.91 | 203,583 |
| 2023-07-28 | 1,216.00 | 1,290.00 | 1,216.00 | 1,278.00 | 1,121.84 | 169,482 |
| 2023-07-27 | 1,226.00 | 1,303.00 | 1,201.00 | 1,251.00 | 1,098.14 | 407,358 |
| 2023-07-26 | 1,249.00 | 1,250.00 | 1,190.00 | 1,211.00 | 1,063.03 | 767,249 |
| 2023-07-25 | 1,261.00 | 1,287.00 | 1,242.00 | 1,242.00 | 1,090.24 | 462,438 |
| 2023-07-24 | 1,307.00 | 1,315.00 | 1,267.00 | 1,267.00 | 1,112.19 | 549,778 |
| 2023-07-21 | 1,340.00 | 1,340.00 | 1,305.00 | 1,318.00 | 1,156.96 | 492,063 |
| 2023-07-20 | 1,305.00 | 1,352.00 | 1,303.00 | 1,341.00 | 1,177.15 | 645,634 |
| 2023-07-19 | 1,340.00 | 1,380.00 | 1,207.00 | 1,301.00 | 1,142.03 | 3,217,180 |
| 2023-07-18 | 1,421.00 | 1,433.00 | 1,350.00 | 1,351.00 | 1,185.92 | 684,041 |
| 2023-07-17 | 1,442.00 | 1,442.00 | 1,416.00 | 1,422.00 | 1,248.25 | 213,033 |
| 2023-07-14 | 1,447.00 | 1,447.00 | 1,428.00 | 1,440.00 | 1,264.05 | 93,821 |
| 2023-07-13 | 1,430.00 | 1,444.00 | 1,430.00 | 1,444.00 | 1,267.56 | 196,267 |
| 2023-07-12 | 1,428.00 | 1,436.00 | 1,418.00 | 1,430.00 | 1,255.27 | 165,968 |
| 2023-07-11 | 1,422.00 | 1,440.00 | 1,422.00 | 1,424.00 | 1,250.00 | 217,768 |
| 2023-07-10 | 1,420.00 | 1,438.00 | 1,419.00 | 1,427.00 | 1,252.64 | 219,041 |
| 2023-07-07 | 1,434.00 | 1,435.00 | 1,422.00 | 1,427.00 | 1,252.64 | 158,291 |
| 2023-07-06 | 1,458.00 | 1,458.00 | 1,428.00 | 1,430.00 | 1,255.27 | 359,034 |
| 2023-07-05 | 1,467.00 | 1,472.00 | 1,445.00 | 1,459.00 | 1,280.73 | 251,915 |
| 2023-07-04 | 1,453.00 | 1,474.00 | 1,453.00 | 1,466.00 | 1,286.87 | 163,557 |
| 2023-07-03 | 1,475.00 | 1,493.00 | 1,475.00 | 1,478.00 | 1,297.41 | 213,196 |
| 2023-06-30 | 1,455.00 | 1,490.00 | 1,447.00 | 1,487.00 | 1,305.31 | 227,500 |
| 2023-06-29 | 1,491.00 | 1,493.00 | 1,456.00 | 1,457.00 | 1,278.97 | 225,004 |
| 2023-06-28 | 1,487.00 | 1,494.00 | 1,480.00 | 1,489.00 | 1,307.06 | 210,556 |
| 2023-06-27 | 1,466.00 | 1,487.00 | 1,455.00 | 1,487.00 | 1,305.31 | 201,613 |
| 2023-06-26 | 1,450.00 | 1,472.00 | 1,442.00 | 1,462.00 | 1,283.36 | 272,748 |
| 2023-06-23 | 1,484.00 | 1,484.00 | 1,450.00 | 1,458.00 | 1,279.85 | 263,686 |
| 2023-06-22 | 1,463.00 | 1,491.00 | 1,450.00 | 1,485.00 | 1,303.55 | 363,631 |
| 2023-06-21 | 1,465.00 | 1,478.00 | 1,451.00 | 1,463.00 | 1,284.24 | 266,682 |
| 2023-06-20 | 1,455.00 | 1,474.00 | 1,454.00 | 1,471.00 | 1,291.26 | 207,055 |
| 2023-06-19 | 1,443.00 | 1,460.00 | 1,442.00 | 1,458.00 | 1,279.85 | 226,183 |
| 2023-06-16 | 1,446.00 | 1,451.00 | 1,442.00 | 1,442.00 | 1,265.80 | 249,898 |
| 2023-06-15 | 1,467.00 | 1,470.00 | 1,439.00 | 1,446.00 | 1,269.32 | 253,895 |
| 2023-06-14 | 1,471.00 | 1,471.00 | 1,449.00 | 1,467.00 | 1,287.75 | 326,729 |
| 2023-06-13 | 1,469.00 | 1,471.00 | 1,457.00 | 1,467.00 | 1,287.75 | 164,400 |
| 2023-06-12 | 1,472.00 | 1,472.00 | 1,452.00 | 1,465.00 | 1,285.99 | 124,952 |
| 2023-06-09 | 1,460.00 | 1,470.00 | 1,456.00 | 1,467.00 | 1,287.75 | 245,377 |
| 2023-06-08 | 1,447.00 | 1,516.00 | 1,447.00 | 1,458.00 | 1,279.85 | 819,944 |
| 2023-06-07 | 1,463.00 | 1,464.00 | 1,441.00 | 1,450.00 | 1,272.83 | 103,052 |
| 2023-06-05 | 1,450.00 | 1,456.00 | 1,447.00 | 1,455.00 | 1,277.22 | 148,978 |
| 2023-06-02 | 1,457.00 | 1,457.00 | 1,442.00 | 1,450.00 | 1,272.83 | 172,201 |
| 2023-06-01 | 1,450.00 | 1,455.00 | 1,440.00 | 1,448.00 | 1,271.07 | 142,363 |
| 2023-05-31 | 1,453.00 | 1,457.00 | 1,444.00 | 1,451.00 | 1,273.70 | 199,731 |
| 2023-05-30 | 1,460.00 | 1,472.00 | 1,444.00 | 1,455.00 | 1,277.22 | 327,971 |
| 2023-05-26 | 1,489.00 | 1,489.00 | 1,459.00 | 1,459.00 | 1,280.73 | 299,883 |
| 2023-05-25 | 1,491.00 | 1,496.00 | 1,478.00 | 1,480.00 | 1,299.16 | 233,572 |
| 2023-05-24 | 1,483.00 | 1,494.00 | 1,477.00 | 1,494.00 | 1,311.45 | 208,834 |
| 2023-05-23 | 1,473.00 | 1,488.00 | 1,471.00 | 1,487.00 | 1,305.31 | 293,965 |
| 2023-05-22 | 1,473.00 | 1,480.00 | 1,462.00 | 1,471.00 | 1,291.26 | 259,319 |
| 2023-05-19 | 1,463.00 | 1,473.00 | 1,443.00 | 1,473.00 | 1,293.02 | 176,044 |
| 2023-05-18 | 1,463.00 | 1,470.00 | 1,454.00 | 1,457.00 | 1,278.97 | 220,260 |
| 2023-05-17 | 1,448.00 | 1,464.00 | 1,429.00 | 1,463.00 | 1,284.24 | 163,146 |
| 2023-05-16 | 1,440.00 | 1,455.00 | 1,435.00 | 1,438.00 | 1,262.29 | 229,704 |
| 2023-05-15 | 1,472.00 | 1,478.00 | 1,448.00 | 1,448.00 | 1,271.07 | 169,828 |
| 2023-05-12 | 1,486.00 | 1,493.00 | 1,471.00 | 1,472.00 | 1,292.14 | 143,816 |
| 2023-05-11 | 1,482.00 | 1,497.00 | 1,481.00 | 1,486.00 | 1,304.43 | 143,682 |
| 2023-05-10 | 1,483.00 | 1,492.00 | 1,480.00 | 1,485.00 | 1,303.55 | 143,976 |
| 2023-05-09 | 1,498.00 | 1,502.00 | 1,483.00 | 1,486.00 | 1,304.43 | 93,451 |
| 2023-05-08 | 1,484.00 | 1,538.00 | 1,470.00 | 1,502.00 | 1,318.47 | 410,302 |
| 2023-05-04 | 1,494.00 | 1,497.00 | 1,475.00 | 1,485.00 | 1,303.55 | 195,016 |
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.