Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 1,660.00 | 1,690.00 | 1,645.00 | 1,675.00 | 1,379.57 | 1,018,803 |
| 2022-11-08 | 1,595.00 | 1,665.00 | 1,595.00 | 1,660.00 | 1,367.22 | 1,341,337 |
| 2022-11-07 | 1,540.00 | 1,590.00 | 1,525.00 | 1,580.00 | 1,301.33 | 905,397 |
| 2022-11-04 | 1,510.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,251.91 | 275,764 |
| 2022-11-03 | 1,505.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,247.79 | 421,223 |
| 2022-11-02 | 1,540.00 | 1,545.00 | 1,530.00 | 1,535.00 | 1,264.27 | 224,489 |
| 2022-11-01 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,276.62 | 693,171 |
| 2022-10-31 | 1,545.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,268.38 | 278,898 |
| 2022-10-28 | 1,540.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,268.38 | 475,882 |
| 2022-10-27 | 1,530.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,272.50 | 457,457 |
| 2022-10-26 | 1,545.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,268.38 | 247,755 |
| 2022-10-25 | 1,540.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,268.38 | 315,336 |
| 2022-10-24 | 1,540.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,268.38 | 376,743 |
| 2022-10-21 | 1,530.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,256.03 | 200,729 |
| 2022-10-20 | 1,530.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,251.91 | 316,230 |
| 2022-10-19 | 1,550.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,268.38 | 296,135 |
| 2022-10-18 | 1,535.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,276.62 | 416,389 |
| 2022-10-17 | 1,465.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,239.56 | 361,758 |
| 2022-10-14 | 1,465.00 | 1,510.00 | 1,465.00 | 1,495.00 | 1,231.32 | 456,554 |
| 2022-10-13 | 1,495.00 | 1,495.00 | 1,440.00 | 1,450.00 | 1,194.26 | 1,297,864 |
| 2022-10-12 | 1,460.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,223.08 | 253,845 |
| 2022-10-11 | 1,505.00 | 1,505.00 | 1,460.00 | 1,465.00 | 1,206.61 | 566,164 |
| 2022-10-07 | 1,515.00 | 1,535.00 | 1,515.00 | 1,525.00 | 1,256.03 | 387,142 |
| 2022-10-06 | 1,505.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,256.03 | 355,177 |
| 2022-10-05 | 1,520.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,231.32 | 816,508 |
| 2022-10-04 | 1,500.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,239.56 | 464,545 |
| 2022-09-30 | 1,445.00 | 1,495.00 | 1,445.00 | 1,475.00 | 1,214.85 | 580,033 |
| 2022-09-29 | 1,495.00 | 1,535.00 | 1,480.00 | 1,485.00 | 1,223.08 | 650,631 |
| 2022-09-28 | 1,460.00 | 1,560.00 | 1,415.00 | 1,460.00 | 1,202.49 | 2,061,666 |
| 2022-09-27 | 1,450.00 | 1,495.00 | 1,450.00 | 1,470.00 | 1,210.73 | 878,755 |
| 2022-09-26 | 1,555.00 | 1,580.00 | 1,445.00 | 1,465.00 | 1,206.61 | 1,756,875 |
| 2022-09-23 | 1,625.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,309.56 | 603,904 |
| 2022-09-22 | 1,610.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,342.51 | 766,206 |
| 2022-09-21 | 1,605.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,334.27 | 364,059 |
| 2022-09-20 | 1,610.00 | 1,645.00 | 1,610.00 | 1,620.00 | 1,334.27 | 466,233 |
| 2022-09-19 | 1,630.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,326.04 | 690,136 |
| 2022-09-16 | 1,630.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,342.51 | 712,954 |
| 2022-09-15 | 1,640.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,346.63 | 599,345 |
| 2022-09-14 | 1,625.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,346.63 | 1,027,149 |
| 2022-09-13 | 1,685.00 | 1,695.00 | 1,655.00 | 1,685.00 | 1,387.81 | 1,485,519 |
| 2022-09-08 | 1,640.00 | 1,835.00 | 1,635.00 | 1,680.00 | 1,383.69 | 16,648,301 |
| 2022-09-07 | 1,655.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,338.39 | 461,731 |
| 2022-09-06 | 1,595.00 | 1,660.00 | 1,595.00 | 1,655.00 | 1,363.10 | 582,119 |
| 2022-09-05 | 1,615.00 | 1,635.00 | 1,585.00 | 1,595.00 | 1,313.68 | 658,551 |
| 2022-09-02 | 1,630.00 | 1,725.00 | 1,600.00 | 1,625.00 | 1,338.39 | 1,299,200 |
| 2022-09-01 | 1,670.00 | 1,680.00 | 1,605.00 | 1,630.00 | 1,342.51 | 652,732 |
| 2022-08-31 | 1,655.00 | 1,685.00 | 1,655.00 | 1,680.00 | 1,383.69 | 234,900 |
| 2022-08-30 | 1,665.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,379.57 | 245,122 |
| 2022-08-29 | 1,670.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,371.34 | 579,412 |
| 2022-08-26 | 1,730.00 | 1,795.00 | 1,720.00 | 1,730.00 | 1,424.87 | 801,784 |
| 2022-08-25 | 1,695.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,424.87 | 352,769 |
| 2022-08-24 | 1,700.00 | 1,715.00 | 1,680.00 | 1,690.00 | 1,391.93 | 392,727 |
| 2022-08-23 | 1,690.00 | 1,710.00 | 1,675.00 | 1,690.00 | 1,391.93 | 560,519 |
| 2022-08-22 | 1,745.00 | 1,760.00 | 1,710.00 | 1,720.00 | 1,416.64 | 577,077 |
| 2022-08-19 | 1,785.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,466.05 | 496,646 |
| 2022-08-18 | 1,795.00 | 1,810.00 | 1,765.00 | 1,790.00 | 1,474.29 | 550,191 |
| 2022-08-17 | 1,820.00 | 1,825.00 | 1,780.00 | 1,810.00 | 1,490.76 | 743,712 |
| 2022-08-16 | 1,830.00 | 1,835.00 | 1,795.00 | 1,820.00 | 1,499.00 | 1,218,915 |
| 2022-08-12 | 1,775.00 | 1,805.00 | 1,765.00 | 1,800.00 | 1,482.53 | 422,907 |
| 2022-08-11 | 1,790.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,461.94 | 559,721 |
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.