Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,607.00 | 1,613.00 | 1,589.00 | 1,612.00 | 1,415.03 | 339,330 |
| 2023-02-03 | 1,608.00 | 1,615.00 | 1,586.00 | 1,614.00 | 1,416.79 | 733,005 |
| 2023-02-02 | 1,594.00 | 1,658.00 | 1,590.00 | 1,612.00 | 1,415.03 | 1,968,087 |
| 2023-02-01 | 1,578.00 | 1,594.00 | 1,575.00 | 1,594.00 | 1,399.23 | 404,505 |
| 2023-01-31 | 1,582.00 | 1,596.00 | 1,578.00 | 1,579.00 | 1,386.06 | 293,352 |
| 2023-01-30 | 1,600.00 | 1,609.00 | 1,585.00 | 1,589.00 | 1,394.84 | 473,903 |
| 2023-01-27 | 1,598.00 | 1,610.00 | 1,589.00 | 1,601.00 | 1,405.38 | 461,826 |
| 2023-01-26 | 1,582.00 | 1,597.00 | 1,570.00 | 1,597.00 | 1,401.86 | 608,771 |
| 2023-01-25 | 1,570.00 | 1,590.00 | 1,564.00 | 1,574.00 | 1,381.68 | 509,937 |
| 2023-01-20 | 1,565.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,386.94 | 325,488 |
| 2023-01-19 | 1,550.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,369.39 | 235,233 |
| 2023-01-18 | 1,580.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,369.39 | 213,920 |
| 2023-01-17 | 1,585.00 | 1,605.00 | 1,565.00 | 1,580.00 | 1,386.94 | 560,219 |
| 2023-01-16 | 1,565.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,378.16 | 323,447 |
| 2023-01-13 | 1,545.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,365.00 | 382,124 |
| 2023-01-12 | 1,560.00 | 1,585.00 | 1,535.00 | 1,545.00 | 1,356.22 | 529,345 |
| 2023-01-11 | 1,530.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,356.22 | 300,691 |
| 2023-01-10 | 1,525.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,329.88 | 288,887 |
| 2023-01-09 | 1,505.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,338.66 | 279,087 |
| 2023-01-06 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,312.33 | 213,815 |
| 2023-01-05 | 1,485.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,294.77 | 302,655 |
| 2023-01-04 | 1,435.00 | 1,475.00 | 1,430.00 | 1,475.00 | 1,294.77 | 374,996 |
| 2023-01-03 | 1,470.00 | 1,475.00 | 1,425.00 | 1,450.00 | 1,272.83 | 562,686 |
| 2023-01-02 | 1,545.00 | 1,545.00 | 1,460.00 | 1,470.00 | 1,290.38 | 1,210,716 |
| 2022-12-29 | 1,605.00 | 1,605.00 | 1,530.00 | 1,545.00 | 1,356.22 | 933,833 |
| 2022-12-28 | 1,620.00 | 1,645.00 | 1,590.00 | 1,620.00 | 1,422.05 | 605,104 |
| 2022-12-27 | 1,580.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,334.27 | 862,585 |
| 2022-12-26 | 1,580.00 | 1,615.00 | 1,545.00 | 1,580.00 | 1,301.33 | 565,635 |
| 2022-12-23 | 1,620.00 | 1,620.00 | 1,580.00 | 1,590.00 | 1,309.56 | 532,140 |
| 2022-12-22 | 1,615.00 | 1,645.00 | 1,610.00 | 1,630.00 | 1,342.51 | 444,172 |
| 2022-12-21 | 1,630.00 | 1,630.00 | 1,595.00 | 1,605.00 | 1,321.92 | 345,481 |
| 2022-12-20 | 1,645.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,342.51 | 645,670 |
| 2022-12-19 | 1,645.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,367.22 | 274,582 |
| 2022-12-16 | 1,640.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,358.98 | 338,000 |
| 2022-12-15 | 1,655.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,367.22 | 413,325 |
| 2022-12-14 | 1,640.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,367.22 | 544,295 |
| 2022-12-13 | 1,660.00 | 1,695.00 | 1,630.00 | 1,645.00 | 1,354.86 | 516,807 |
| 2022-12-12 | 1,660.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,358.98 | 270,088 |
| 2022-12-09 | 1,665.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,367.22 | 228,953 |
| 2022-12-08 | 1,660.00 | 1,675.00 | 1,630.00 | 1,665.00 | 1,371.34 | 386,728 |
| 2022-12-07 | 1,665.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,375.45 | 299,118 |
| 2022-12-06 | 1,690.00 | 1,690.00 | 1,650.00 | 1,685.00 | 1,387.81 | 483,297 |
| 2022-12-05 | 1,695.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,400.16 | 775,851 |
| 2022-12-02 | 1,670.00 | 1,695.00 | 1,650.00 | 1,685.00 | 1,387.81 | 798,143 |
| 2022-12-01 | 1,660.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,379.57 | 585,453 |
| 2022-11-30 | 1,615.00 | 1,745.00 | 1,610.00 | 1,650.00 | 1,358.98 | 3,504,703 |
| 2022-11-29 | 1,580.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,342.51 | 362,362 |
| 2022-11-28 | 1,635.00 | 1,635.00 | 1,590.00 | 1,600.00 | 1,317.80 | 444,583 |
| 2022-11-25 | 1,645.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,346.63 | 331,729 |
| 2022-11-24 | 1,645.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,346.63 | 252,921 |
| 2022-11-23 | 1,615.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,342.51 | 322,141 |
| 2022-11-22 | 1,610.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,321.92 | 271,299 |
| 2022-11-21 | 1,640.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,338.39 | 667,492 |
| 2022-11-18 | 1,640.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,350.75 | 458,310 |
| 2022-11-17 | 1,655.00 | 1,660.00 | 1,610.00 | 1,645.00 | 1,354.86 | 372,039 |
| 2022-11-16 | 1,665.00 | 1,680.00 | 1,635.00 | 1,665.00 | 1,371.34 | 473,991 |
| 2022-11-15 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,375.45 | 505,220 |
| 2022-11-14 | 1,645.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,358.98 | 847,769 |
| 2022-11-11 | 1,650.00 | 1,670.00 | 1,625.00 | 1,645.00 | 1,354.86 | 589,749 |
| 2022-11-10 | 1,635.00 | 1,655.00 | 1,615.00 | 1,625.00 | 1,338.39 | 655,943 |
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.