Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 1,950.00 | 2,100.00 | 1,940.00 | 2,030.00 | 1,671.96 | 7,753,674 |
| 2022-05-13 | 1,790.00 | 2,000.00 | 1,790.00 | 1,965.00 | 1,618.42 | 7,759,719 |
| 2022-05-12 | 1,780.00 | 1,840.00 | 1,745.00 | 1,770.00 | 1,457.82 | 1,211,323 |
| 2022-05-11 | 1,795.00 | 1,830.00 | 1,790.00 | 1,815.00 | 1,494.88 | 476,814 |
| 2022-05-10 | 1,785.00 | 1,860.00 | 1,715.00 | 1,795.00 | 1,478.41 | 1,390,436 |
| 2022-05-09 | 1,900.00 | 1,915.00 | 1,810.00 | 1,815.00 | 1,494.88 | 1,578,516 |
| 2022-05-06 | 1,920.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,585.48 | 697,119 |
| 2022-05-04 | 1,965.00 | 1,985.00 | 1,950.00 | 1,955.00 | 1,610.19 | 823,483 |
| 2022-05-03 | 1,935.00 | 1,965.00 | 1,920.00 | 1,955.00 | 1,610.19 | 730,381 |
| 2022-05-02 | 1,895.00 | 1,945.00 | 1,890.00 | 1,925.00 | 1,585.48 | 759,234 |
| 2022-04-29 | 1,885.00 | 1,930.00 | 1,880.00 | 1,925.00 | 1,585.48 | 1,041,577 |
| 2022-04-28 | 1,900.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,536.06 | 1,016,694 |
| 2022-04-27 | 1,870.00 | 1,895.00 | 1,845.00 | 1,880.00 | 1,548.42 | 1,389,608 |
| 2022-04-26 | 1,930.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,581.36 | 818,122 |
| 2022-04-25 | 1,980.00 | 1,985.00 | 1,905.00 | 1,910.00 | 1,573.12 | 2,353,272 |
| 2022-04-22 | 2,095.00 | 2,125.00 | 2,010.00 | 2,015.00 | 1,659.61 | 6,632,360 |
| 2022-04-21 | 2,030.00 | 2,045.00 | 2,020.00 | 2,035.00 | 1,676.08 | 1,106,030 |
| 2022-04-20 | 2,025.00 | 2,040.00 | 2,005.00 | 2,030.00 | 1,671.96 | 769,449 |
| 2022-04-19 | 2,005.00 | 2,020.00 | 1,995.00 | 2,015.00 | 1,659.61 | 858,767 |
| 2022-04-18 | 1,980.00 | 2,035.00 | 1,975.00 | 1,995.00 | 1,643.13 | 863,599 |
| 2022-04-15 | 1,990.00 | 2,100.00 | 1,970.00 | 1,980.00 | 1,630.78 | 1,570,876 |
| 2022-04-14 | 2,000.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,630.78 | 619,387 |
| 2022-04-13 | 1,965.00 | 2,000.00 | 1,965.00 | 1,980.00 | 1,630.78 | 586,927 |
| 2022-04-12 | 1,940.00 | 1,980.00 | 1,940.00 | 1,970.00 | 1,622.54 | 1,114,677 |
| 2022-04-11 | 2,000.00 | 2,030.00 | 1,960.00 | 1,975.00 | 1,626.66 | 746,077 |
| 2022-04-08 | 2,010.00 | 2,035.00 | 1,970.00 | 2,010.00 | 1,655.49 | 1,020,429 |
| 2022-04-07 | 2,045.00 | 2,065.00 | 2,000.00 | 2,015.00 | 1,659.61 | 1,338,046 |
| 2022-04-06 | 2,110.00 | 2,110.00 | 2,060.00 | 2,070.00 | 1,704.90 | 1,434,521 |
| 2022-04-05 | 2,170.00 | 2,175.00 | 2,120.00 | 2,120.00 | 1,746.09 | 1,591,386 |
| 2022-04-04 | 2,100.00 | 2,160.00 | 2,085.00 | 2,140.00 | 1,762.56 | 2,123,574 |
| 2022-04-01 | 2,065.00 | 2,120.00 | 2,065.00 | 2,085.00 | 1,717.26 | 1,182,824 |
| 2022-03-31 | 2,050.00 | 2,095.00 | 2,050.00 | 2,080.00 | 1,713.14 | 700,121 |
| 2022-03-30 | 2,105.00 | 2,115.00 | 2,065.00 | 2,065.00 | 1,700.79 | 873,127 |
| 2022-03-29 | 2,055.00 | 2,105.00 | 2,050.00 | 2,095.00 | 1,725.50 | 1,246,118 |
| 2022-03-28 | 2,095.00 | 2,105.00 | 2,045.00 | 2,055.00 | 1,692.55 | 1,144,446 |
| 2022-03-25 | 2,100.00 | 2,135.00 | 2,085.00 | 2,105.00 | 1,733.73 | 1,201,344 |
| 2022-03-24 | 2,075.00 | 2,130.00 | 2,070.00 | 2,115.00 | 1,741.97 | 1,553,022 |
| 2022-03-23 | 2,105.00 | 2,140.00 | 2,050.00 | 2,105.00 | 1,733.73 | 2,628,908 |
| 2022-03-22 | 2,060.00 | 2,100.00 | 2,025.00 | 2,090.00 | 1,721.38 | 2,130,035 |
| 2022-03-21 | 1,960.00 | 2,155.00 | 1,950.00 | 2,050.00 | 1,688.43 | 6,154,804 |
| 2022-03-18 | 1,965.00 | 1,980.00 | 1,935.00 | 1,965.00 | 1,618.42 | 1,401,530 |
| 2022-03-17 | 1,960.00 | 1,960.00 | 1,910.00 | 1,940.00 | 1,597.83 | 2,318,984 |
| 2022-03-16 | 1,850.00 | 1,925.00 | 1,830.00 | 1,920.00 | 1,581.36 | 2,815,614 |
| 2022-03-15 | 1,815.00 | 1,880.00 | 1,815.00 | 1,820.00 | 1,499.00 | 1,908,816 |
| 2022-03-14 | 1,910.00 | 1,915.00 | 1,805.00 | 1,830.00 | 1,507.23 | 4,010,171 |
| 2022-03-11 | 1,915.00 | 1,945.00 | 1,910.00 | 1,930.00 | 1,589.60 | 2,656,250 |
| 2022-03-10 | 2,025.00 | 2,050.00 | 1,895.00 | 1,905.00 | 1,569.01 | 7,178,923 |
| 2022-03-08 | 2,105.00 | 2,135.00 | 2,085.00 | 2,125.00 | 1,750.20 | 1,358,010 |
| 2022-03-07 | 2,190.00 | 2,195.00 | 2,110.00 | 2,130.00 | 1,754.32 | 1,643,788 |
| 2022-03-04 | 2,175.00 | 2,200.00 | 2,145.00 | 2,185.00 | 1,799.62 | 1,520,049 |
| 2022-03-03 | 2,155.00 | 2,195.00 | 2,135.00 | 2,180.00 | 1,795.50 | 1,664,389 |
| 2022-03-02 | 2,090.00 | 2,170.00 | 2,080.00 | 2,150.00 | 1,770.79 | 1,927,023 |
| 2022-02-28 | 2,070.00 | 2,115.00 | 2,040.00 | 2,105.00 | 1,733.73 | 1,278,345 |
| 2022-02-25 | 2,075.00 | 2,110.00 | 2,045.00 | 2,080.00 | 1,713.14 | 1,805,432 |
| 2022-02-24 | 2,070.00 | 2,160.00 | 2,000.00 | 2,015.00 | 1,659.61 | 4,606,130 |
| 2022-02-23 | 2,055.00 | 2,100.00 | 2,055.00 | 2,100.00 | 1,729.61 | 1,262,333 |
| 2022-02-22 | 2,045.00 | 2,085.00 | 2,025.00 | 2,045.00 | 1,684.31 | 1,280,681 |
| 2022-02-21 | 2,050.00 | 2,115.00 | 2,030.00 | 2,110.00 | 1,737.85 | 1,224,942 |
| 2022-02-18 | 2,025.00 | 2,095.00 | 2,015.00 | 2,075.00 | 1,709.02 | 1,300,842 |
| 2022-02-17 | 2,155.00 | 2,210.00 | 2,035.00 | 2,070.00 | 1,704.90 | 5,988,661 |
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.