Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,443.00 | 1,493.00 | 1,443.00 | 1,487.00 | 1,305.31 | 468,286 |
| 2023-05-02 | 1,434.00 | 1,455.00 | 1,426.00 | 1,455.00 | 1,277.22 | 260,699 |
| 2023-04-28 | 1,449.00 | 1,449.00 | 1,425.00 | 1,427.00 | 1,252.64 | 323,697 |
| 2023-04-27 | 1,433.00 | 1,446.00 | 1,425.00 | 1,433.00 | 1,257.90 | 288,629 |
| 2023-04-26 | 1,439.00 | 1,447.00 | 1,425.00 | 1,447.00 | 1,270.19 | 289,087 |
| 2023-04-25 | 1,450.00 | 1,456.00 | 1,436.00 | 1,440.00 | 1,264.05 | 323,128 |
| 2023-04-24 | 1,462.00 | 1,469.00 | 1,449.00 | 1,455.00 | 1,277.22 | 225,612 |
| 2023-04-21 | 1,491.00 | 1,492.00 | 1,463.00 | 1,472.00 | 1,292.14 | 207,671 |
| 2023-04-20 | 1,502.00 | 1,505.00 | 1,485.00 | 1,490.00 | 1,307.94 | 276,850 |
| 2023-04-19 | 1,496.00 | 1,506.00 | 1,491.00 | 1,506.00 | 1,321.98 | 460,613 |
| 2023-04-18 | 1,483.00 | 1,497.00 | 1,470.00 | 1,493.00 | 1,310.57 | 226,540 |
| 2023-04-17 | 1,488.00 | 1,495.00 | 1,476.00 | 1,490.00 | 1,307.94 | 343,091 |
| 2023-04-14 | 1,480.00 | 1,500.00 | 1,480.00 | 1,488.00 | 1,306.18 | 394,408 |
| 2023-04-13 | 1,470.00 | 1,488.00 | 1,459.00 | 1,479.00 | 1,298.28 | 280,272 |
| 2023-04-12 | 1,471.00 | 1,477.00 | 1,460.00 | 1,473.00 | 1,293.02 | 281,618 |
| 2023-04-11 | 1,500.00 | 1,500.00 | 1,448.00 | 1,465.00 | 1,285.99 | 370,409 |
| 2023-04-10 | 1,473.00 | 1,474.00 | 1,440.00 | 1,448.00 | 1,271.07 | 467,662 |
| 2023-04-07 | 1,466.00 | 1,473.00 | 1,462.00 | 1,473.00 | 1,293.02 | 200,457 |
| 2023-04-06 | 1,485.00 | 1,490.00 | 1,456.00 | 1,467.00 | 1,287.75 | 432,554 |
| 2023-04-05 | 1,491.00 | 1,498.00 | 1,489.00 | 1,492.00 | 1,309.69 | 204,149 |
| 2023-04-04 | 1,471.00 | 1,496.00 | 1,471.00 | 1,496.00 | 1,313.21 | 362,574 |
| 2023-04-03 | 1,456.00 | 1,483.00 | 1,456.00 | 1,472.00 | 1,292.14 | 350,360 |
| 2023-03-31 | 1,463.00 | 1,470.00 | 1,451.00 | 1,460.00 | 1,281.60 | 334,692 |
| 2023-03-30 | 1,451.00 | 1,467.00 | 1,443.00 | 1,464.00 | 1,285.12 | 272,024 |
| 2023-03-29 | 1,443.00 | 1,454.00 | 1,440.00 | 1,449.00 | 1,271.95 | 185,013 |
| 2023-03-28 | 1,436.00 | 1,449.00 | 1,435.00 | 1,449.00 | 1,271.95 | 284,863 |
| 2023-03-27 | 1,454.00 | 1,461.00 | 1,435.00 | 1,439.00 | 1,263.17 | 223,224 |
| 2023-03-24 | 1,447.00 | 1,455.00 | 1,441.00 | 1,455.00 | 1,277.22 | 173,374 |
| 2023-03-23 | 1,460.00 | 1,460.00 | 1,443.00 | 1,446.00 | 1,269.32 | 314,176 |
| 2023-03-22 | 1,480.00 | 1,482.00 | 1,460.00 | 1,461.00 | 1,282.48 | 275,708 |
| 2023-03-21 | 1,467.00 | 1,480.00 | 1,461.00 | 1,480.00 | 1,299.16 | 177,180 |
| 2023-03-20 | 1,463.00 | 1,474.00 | 1,461.00 | 1,467.00 | 1,287.75 | 244,116 |
| 2023-03-17 | 1,436.00 | 1,470.00 | 1,436.00 | 1,469.00 | 1,289.51 | 193,017 |
| 2023-03-16 | 1,439.00 | 1,443.00 | 1,415.00 | 1,431.00 | 1,256.15 | 387,822 |
| 2023-03-15 | 1,446.00 | 1,460.00 | 1,442.00 | 1,445.00 | 1,268.44 | 435,452 |
| 2023-03-14 | 1,484.00 | 1,485.00 | 1,440.00 | 1,440.00 | 1,264.05 | 480,455 |
| 2023-03-13 | 1,470.00 | 1,491.00 | 1,436.00 | 1,484.00 | 1,302.67 | 463,046 |
| 2023-03-10 | 1,501.00 | 1,504.00 | 1,468.00 | 1,471.00 | 1,291.26 | 734,378 |
| 2023-03-09 | 1,510.00 | 1,520.00 | 1,501.00 | 1,507.00 | 1,322.86 | 143,133 |
| 2023-03-08 | 1,503.00 | 1,512.00 | 1,500.00 | 1,507.00 | 1,322.86 | 226,748 |
| 2023-03-07 | 1,520.00 | 1,520.00 | 1,506.00 | 1,512.00 | 1,327.25 | 248,146 |
| 2023-03-06 | 1,527.00 | 1,537.00 | 1,509.00 | 1,520.00 | 1,334.27 | 411,630 |
| 2023-03-03 | 1,526.00 | 1,542.00 | 1,518.00 | 1,522.00 | 1,336.03 | 326,990 |
| 2023-03-02 | 1,526.00 | 1,530.00 | 1,517.00 | 1,526.00 | 1,339.54 | 386,422 |
| 2023-02-28 | 1,525.00 | 1,537.00 | 1,516.00 | 1,523.00 | 1,336.91 | 316,561 |
| 2023-02-27 | 1,558.00 | 1,558.00 | 1,520.00 | 1,522.00 | 1,336.03 | 395,338 |
| 2023-02-24 | 1,587.00 | 1,597.00 | 1,559.00 | 1,559.00 | 1,368.51 | 507,754 |
| 2023-02-23 | 1,573.00 | 1,589.00 | 1,561.00 | 1,587.00 | 1,393.09 | 570,957 |
| 2023-02-22 | 1,585.00 | 1,585.00 | 1,550.00 | 1,573.00 | 1,380.80 | 431,010 |
| 2023-02-21 | 1,585.00 | 1,594.00 | 1,580.00 | 1,589.00 | 1,394.84 | 294,718 |
| 2023-02-20 | 1,600.00 | 1,604.00 | 1,562.00 | 1,584.00 | 1,390.45 | 675,528 |
| 2023-02-17 | 1,609.00 | 1,628.00 | 1,608.00 | 1,616.00 | 1,418.54 | 682,221 |
| 2023-02-16 | 1,614.00 | 1,648.00 | 1,609.00 | 1,634.00 | 1,434.34 | 839,755 |
| 2023-02-15 | 1,640.00 | 1,647.00 | 1,609.00 | 1,609.00 | 1,412.40 | 641,831 |
| 2023-02-14 | 1,623.00 | 1,650.00 | 1,619.00 | 1,649.00 | 1,447.51 | 696,009 |
| 2023-02-13 | 1,605.00 | 1,695.00 | 1,591.00 | 1,635.00 | 1,435.22 | 6,565,577 |
| 2023-02-10 | 1,601.00 | 1,602.00 | 1,558.00 | 1,558.00 | 1,367.63 | 685,789 |
| 2023-02-09 | 1,612.00 | 1,613.00 | 1,599.00 | 1,601.00 | 1,405.38 | 291,932 |
| 2023-02-08 | 1,609.00 | 1,615.00 | 1,602.00 | 1,613.00 | 1,415.91 | 348,010 |
| 2023-02-07 | 1,612.00 | 1,614.00 | 1,602.00 | 1,613.00 | 1,415.91 | 281,487 |
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.