Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,800.00 | 1,810.00 | 1,765.00 | 1,785.00 | 1,470.17 | 659,486 |
| 2022-08-09 | 1,790.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,482.53 | 676,952 |
| 2022-08-08 | 1,770.00 | 1,785.00 | 1,745.00 | 1,770.00 | 1,457.82 | 473,399 |
| 2022-08-05 | 1,745.00 | 1,775.00 | 1,725.00 | 1,770.00 | 1,457.82 | 837,201 |
| 2022-08-04 | 1,745.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,428.99 | 526,434 |
| 2022-08-03 | 1,695.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,424.87 | 474,476 |
| 2022-08-02 | 1,720.00 | 1,725.00 | 1,680.00 | 1,690.00 | 1,391.93 | 474,276 |
| 2022-08-01 | 1,725.00 | 1,725.00 | 1,695.00 | 1,720.00 | 1,416.64 | 581,686 |
| 2022-07-29 | 1,745.00 | 1,750.00 | 1,710.00 | 1,710.00 | 1,408.40 | 626,994 |
| 2022-07-28 | 1,725.00 | 1,760.00 | 1,710.00 | 1,730.00 | 1,424.87 | 1,001,075 |
| 2022-07-27 | 1,700.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,412.52 | 559,274 |
| 2022-07-26 | 1,695.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,408.40 | 469,005 |
| 2022-07-25 | 1,665.00 | 1,735.00 | 1,660.00 | 1,710.00 | 1,408.40 | 1,028,951 |
| 2022-07-22 | 1,665.00 | 1,750.00 | 1,665.00 | 1,665.00 | 1,371.34 | 1,527,628 |
| 2022-07-21 | 1,670.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,371.34 | 459,133 |
| 2022-07-20 | 1,680.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,379.57 | 719,694 |
| 2022-07-19 | 1,615.00 | 1,660.00 | 1,615.00 | 1,650.00 | 1,358.98 | 822,358 |
| 2022-07-18 | 1,615.00 | 1,640.00 | 1,615.00 | 1,635.00 | 1,346.63 | 412,418 |
| 2022-07-15 | 1,610.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,317.80 | 563,373 |
| 2022-07-14 | 1,590.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,317.80 | 402,727 |
| 2022-07-13 | 1,580.00 | 1,610.00 | 1,560.00 | 1,595.00 | 1,313.68 | 574,049 |
| 2022-07-12 | 1,620.00 | 1,620.00 | 1,575.00 | 1,585.00 | 1,305.45 | 666,906 |
| 2022-07-11 | 1,655.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,346.63 | 463,965 |
| 2022-07-08 | 1,670.00 | 1,680.00 | 1,645.00 | 1,655.00 | 1,363.10 | 687,228 |
| 2022-07-07 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,358.98 | 600,394 |
| 2022-07-06 | 1,625.00 | 1,660.00 | 1,605.00 | 1,610.00 | 1,326.04 | 449,238 |
| 2022-07-05 | 1,585.00 | 1,640.00 | 1,585.00 | 1,635.00 | 1,346.63 | 528,002 |
| 2022-07-04 | 1,585.00 | 1,615.00 | 1,555.00 | 1,575.00 | 1,297.21 | 767,044 |
| 2022-07-01 | 1,630.00 | 1,655.00 | 1,555.00 | 1,575.00 | 1,297.21 | 1,113,865 |
| 2022-06-30 | 1,635.00 | 1,670.00 | 1,630.00 | 1,630.00 | 1,342.51 | 584,841 |
| 2022-06-29 | 1,620.00 | 1,695.00 | 1,610.00 | 1,655.00 | 1,363.10 | 773,353 |
| 2022-06-28 | 1,635.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,350.75 | 966,522 |
| 2022-06-27 | 1,580.00 | 1,635.00 | 1,565.00 | 1,620.00 | 1,334.27 | 1,529,119 |
| 2022-06-24 | 1,475.00 | 1,565.00 | 1,475.00 | 1,540.00 | 1,268.38 | 1,492,287 |
| 2022-06-23 | 1,600.00 | 1,620.00 | 1,470.00 | 1,470.00 | 1,210.73 | 2,774,517 |
| 2022-06-22 | 1,650.00 | 1,670.00 | 1,615.00 | 1,615.00 | 1,330.16 | 1,112,540 |
| 2022-06-21 | 1,595.00 | 1,660.00 | 1,585.00 | 1,650.00 | 1,358.98 | 1,529,596 |
| 2022-06-20 | 1,670.00 | 1,680.00 | 1,570.00 | 1,590.00 | 1,309.56 | 2,080,028 |
| 2022-06-17 | 1,620.00 | 1,705.00 | 1,585.00 | 1,655.00 | 1,363.10 | 1,941,036 |
| 2022-06-16 | 1,665.00 | 1,755.00 | 1,665.00 | 1,665.00 | 1,371.34 | 2,759,389 |
| 2022-06-15 | 1,735.00 | 1,770.00 | 1,635.00 | 1,655.00 | 1,363.10 | 2,317,720 |
| 2022-06-14 | 1,740.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,437.23 | 1,718,080 |
| 2022-06-13 | 1,840.00 | 1,845.00 | 1,780.00 | 1,780.00 | 1,466.05 | 1,447,375 |
| 2022-06-10 | 1,870.00 | 1,920.00 | 1,855.00 | 1,890.00 | 1,556.65 | 1,034,489 |
| 2022-06-09 | 1,875.00 | 1,915.00 | 1,860.00 | 1,885.00 | 1,552.53 | 1,013,644 |
| 2022-06-08 | 1,870.00 | 1,885.00 | 1,845.00 | 1,855.00 | 1,527.83 | 827,383 |
| 2022-06-07 | 1,940.00 | 1,945.00 | 1,865.00 | 1,865.00 | 1,536.06 | 1,458,567 |
| 2022-06-03 | 1,910.00 | 1,955.00 | 1,910.00 | 1,950.00 | 1,606.07 | 1,046,391 |
| 2022-06-02 | 1,915.00 | 1,925.00 | 1,895.00 | 1,910.00 | 1,573.12 | 515,983 |
| 2022-05-31 | 1,920.00 | 1,930.00 | 1,910.00 | 1,910.00 | 1,573.12 | 692,173 |
| 2022-05-30 | 1,920.00 | 1,950.00 | 1,915.00 | 1,920.00 | 1,581.36 | 902,911 |
| 2022-05-27 | 1,885.00 | 1,920.00 | 1,885.00 | 1,905.00 | 1,569.01 | 792,644 |
| 2022-05-26 | 1,900.00 | 1,920.00 | 1,870.00 | 1,870.00 | 1,540.18 | 1,394,880 |
| 2022-05-25 | 1,895.00 | 1,910.00 | 1,870.00 | 1,895.00 | 1,560.77 | 739,849 |
| 2022-05-24 | 1,895.00 | 1,915.00 | 1,880.00 | 1,880.00 | 1,548.42 | 1,623,489 |
| 2022-05-23 | 1,940.00 | 1,970.00 | 1,895.00 | 1,895.00 | 1,560.77 | 1,526,222 |
| 2022-05-20 | 1,955.00 | 2,045.00 | 1,920.00 | 1,940.00 | 1,597.83 | 2,631,415 |
| 2022-05-19 | 1,920.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,597.83 | 2,671,575 |
| 2022-05-18 | 2,065.00 | 2,075.00 | 1,990.00 | 2,010.00 | 1,655.49 | 2,879,948 |
| 2022-05-17 | 2,040.00 | 2,115.00 | 2,010.00 | 2,070.00 | 1,704.90 | 3,362,464 |
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.