Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,030.00 | 1,052.00 | 1,011.00 | 1,032.00 | 1,032.00 | 488,146 |
| 2026-07-16 | 1,035.00 | 1,088.00 | 980.00 | 1,049.00 | 1,049.00 | 608,663 |
| 2026-07-15 | 1,036.00 | 1,055.00 | 1,035.00 | 1,042.00 | 1,042.00 | 239,730 |
| 2026-07-14 | 1,034.00 | 1,062.00 | 1,015.00 | 1,038.00 | 1,038.00 | 537,838 |
| 2026-07-13 | 1,073.00 | 1,089.00 | 1,038.00 | 1,044.00 | 1,044.00 | 483,331 |
| 2026-07-10 | 1,057.00 | 1,087.00 | 1,033.00 | 1,073.00 | 1,073.00 | 762,968 |
| 2026-07-09 | 995.00 | 1,037.00 | 928.00 | 1,033.00 | 1,033.00 | 1,044,891 |
| 2026-07-08 | 1,014.00 | 1,049.00 | 989.00 | 1,000.00 | 1,000.00 | 221,195 |
| 2026-07-07 | 1,018.00 | 1,057.00 | 1,014.00 | 1,034.00 | 1,034.00 | 250,767 |
| 2026-07-06 | 1,033.00 | 1,039.00 | 997.00 | 1,026.00 | 1,026.00 | 199,365 |
| 2026-07-03 | 988.00 | 1,030.00 | 974.00 | 1,028.00 | 1,028.00 | 370,324 |
| 2026-07-02 | 960.00 | 1,033.00 | 960.00 | 992.00 | 992.00 | 402,334 |
| 2026-07-01 | 991.00 | 1,017.00 | 984.00 | 1,001.00 | 1,001.00 | 391,912 |
| 2026-06-30 | 1,030.00 | 1,046.00 | 985.00 | 990.00 | 990.00 | 434,498 |
| 2026-06-29 | 968.00 | 1,048.00 | 968.00 | 1,034.00 | 1,034.00 | 394,245 |
| 2026-06-26 | 1,026.00 | 1,026.00 | 986.00 | 996.00 | 996.00 | 753,560 |
| 2026-06-25 | 1,015.00 | 1,046.00 | 1,015.00 | 1,027.00 | 1,027.00 | 336,797 |
| 2026-06-24 | 1,011.00 | 1,049.00 | 1,010.00 | 1,015.00 | 1,015.00 | 517,190 |
| 2026-06-23 | 1,071.00 | 1,082.00 | 1,020.00 | 1,021.00 | 1,021.00 | 681,679 |
| 2026-06-22 | 1,075.00 | 1,098.00 | 1,060.00 | 1,073.00 | 1,073.00 | 210,798 |
| 2026-06-19 | 1,142.00 | 1,142.00 | 1,055.00 | 1,077.00 | 1,077.00 | 754,211 |
| 2026-06-18 | 1,154.00 | 1,162.00 | 1,128.00 | 1,130.00 | 1,130.00 | 324,666 |
| 2026-06-17 | 1,155.00 | 1,211.00 | 1,145.00 | 1,153.00 | 1,153.00 | 622,849 |
| 2026-06-16 | 1,163.00 | 1,170.00 | 1,130.00 | 1,154.00 | 1,154.00 | 436,544 |
| 2026-06-15 | 1,141.00 | 1,185.00 | 1,131.00 | 1,160.00 | 1,160.00 | 1,202,052 |
| 2026-06-12 | 1,089.00 | 1,117.00 | 1,083.00 | 1,099.00 | 1,099.00 | 815,087 |
| 2026-06-11 | 1,039.00 | 1,110.00 | 1,039.00 | 1,083.00 | 1,083.00 | 1,779,436 |
| 2026-06-10 | 1,050.00 | 1,079.00 | 1,030.00 | 1,054.00 | 1,054.00 | 375,019 |
| 2026-06-09 | 1,015.00 | 1,100.00 | 1,015.00 | 1,061.00 | 1,061.00 | 571,149 |
| 2026-06-08 | 1,051.00 | 1,089.00 | 1,032.00 | 1,033.00 | 1,033.00 | 653,059 |
| 2026-06-05 | 1,061.00 | 1,110.00 | 1,060.00 | 1,097.00 | 1,097.00 | 611,947 |
| 2026-06-04 | 1,125.00 | 1,129.00 | 1,080.00 | 1,081.00 | 1,081.00 | 717,430 |
| 2026-06-02 | 1,091.00 | 1,127.00 | 1,080.00 | 1,125.00 | 1,125.00 | 684,433 |
| 2026-06-01 | 1,159.00 | 1,161.00 | 1,080.00 | 1,099.00 | 1,099.00 | 681,981 |
| 2026-05-29 | 1,146.00 | 1,175.00 | 1,105.00 | 1,133.00 | 1,133.00 | 723,281 |
| 2026-05-28 | 1,092.00 | 1,140.00 | 1,050.00 | 1,134.00 | 1,134.00 | 855,297 |
| 2026-05-27 | 1,121.00 | 1,150.00 | 1,075.00 | 1,101.00 | 1,101.00 | 695,833 |
| 2026-05-26 | 1,178.00 | 1,198.00 | 1,127.00 | 1,128.00 | 1,128.00 | 653,910 |
| 2026-05-22 | 1,135.00 | 1,194.00 | 1,131.00 | 1,179.00 | 1,179.00 | 421,400 |
| 2026-05-21 | 1,152.00 | 1,178.00 | 1,128.00 | 1,128.00 | 1,128.00 | 535,292 |
| 2026-05-20 | 1,173.00 | 1,185.00 | 1,130.00 | 1,139.00 | 1,139.00 | 513,875 |
| 2026-05-19 | 1,167.00 | 1,206.00 | 1,164.00 | 1,173.00 | 1,173.00 | 587,365 |
| 2026-05-18 | 1,210.00 | 1,213.00 | 1,171.00 | 1,180.00 | 1,180.00 | 613,323 |
| 2026-05-15 | 1,257.00 | 1,280.00 | 1,195.00 | 1,202.00 | 1,202.00 | 1,125,150 |
| 2026-05-14 | 1,244.00 | 1,258.00 | 1,230.00 | 1,252.00 | 1,252.00 | 518,358 |
| 2026-05-13 | 1,265.00 | 1,285.00 | 1,243.00 | 1,244.00 | 1,244.00 | 491,244 |
| 2026-05-12 | 1,323.00 | 1,323.00 | 1,247.00 | 1,268.00 | 1,268.00 | 859,126 |
| 2026-05-11 | 1,423.00 | 1,423.00 | 1,307.00 | 1,308.00 | 1,308.00 | 1,677,097 |
| 2026-05-08 | 1,414.00 | 1,430.00 | 1,398.00 | 1,423.00 | 1,423.00 | 392,698 |
| 2026-05-07 | 1,409.00 | 1,447.00 | 1,409.00 | 1,425.00 | 1,425.00 | 842,113 |
| 2026-05-06 | 1,421.00 | 1,442.00 | 1,384.00 | 1,418.00 | 1,418.00 | 876,746 |
| 2026-05-04 | 1,437.00 | 1,482.00 | 1,392.00 | 1,418.00 | 1,418.00 | 1,865,381 |
| 2026-04-30 | 1,393.00 | 1,393.00 | 1,374.00 | 1,384.00 | 1,384.00 | 553,864 |
| 2026-04-29 | 1,376.00 | 1,391.00 | 1,369.00 | 1,385.00 | 1,385.00 | 338,888 |
| 2026-04-28 | 1,388.00 | 1,391.00 | 1,375.00 | 1,376.00 | 1,376.00 | 354,988 |
| 2026-04-27 | 1,382.00 | 1,400.00 | 1,375.00 | 1,394.00 | 1,394.00 | 209,695 |
| 2026-04-24 | 1,380.00 | 1,392.00 | 1,377.00 | 1,382.00 | 1,382.00 | 296,773 |
| 2026-04-23 | 1,400.00 | 1,412.00 | 1,375.00 | 1,387.00 | 1,387.00 | 404,073 |
| 2026-04-22 | 1,412.00 | 1,412.00 | 1,384.00 | 1,399.00 | 1,399.00 | 371,412 |
| 2026-04-21 | 1,420.00 | 1,428.00 | 1,412.00 | 1,415.00 | 1,415.00 | 380,938 |
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.