Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009270.KO stock page

Shinwon historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-162,040.002,145.002,035.002,145.001,766.682,887,660
2022-02-152,015.002,070.001,965.001,985.001,634.902,249,729
2022-02-142,090.002,090.002,000.002,020.001,663.722,185,210
2022-02-112,135.002,190.002,120.002,130.001,754.321,960,240
2022-02-102,200.002,325.002,120.002,135.001,758.447,284,879
2022-02-092,125.002,185.002,115.002,180.001,795.501,225,265
2022-02-082,125.002,200.002,085.002,110.001,737.851,910,832
2022-02-072,155.002,165.002,100.002,135.001,758.441,363,141
2022-02-042,095.002,150.002,085.002,140.001,762.561,405,913
2022-02-032,045.002,135.002,030.002,110.001,737.852,362,285
2022-01-281,980.002,045.001,920.002,035.001,676.081,786,921
2022-01-272,045.002,095.001,945.001,960.001,614.312,374,490
2022-01-261,990.002,110.001,980.002,055.001,692.552,796,198
2022-01-252,065.002,120.001,960.001,980.001,630.783,737,200
2022-01-242,175.002,245.002,060.002,070.001,704.902,713,007
2022-01-212,150.002,190.002,140.002,175.001,791.391,214,647
2022-01-202,100.002,195.002,100.002,175.001,791.392,555,543
2022-01-192,160.002,230.002,130.002,135.001,758.442,294,598
2022-01-182,355.002,380.002,205.002,210.001,820.213,348,917
2022-01-172,430.002,445.002,350.002,370.001,951.992,190,091
2022-01-142,350.002,480.002,335.002,365.001,947.872,389,115
2022-01-132,400.002,435.002,370.002,380.001,960.231,735,460
2022-01-122,370.002,425.002,370.002,400.001,976.701,802,656
2022-01-112,450.002,470.002,355.002,360.001,943.762,788,616
2022-01-102,530.002,530.002,435.002,440.002,009.652,466,888
2022-01-072,560.002,595.002,520.002,530.002,083.772,099,977
2022-01-062,640.002,695.002,540.002,550.002,100.255,927,607
2022-01-052,705.002,750.002,680.002,700.002,223.793,719,911
2022-01-042,775.002,835.002,725.002,750.002,264.974,430,866
2022-01-032,845.002,865.002,715.002,770.002,281.449,081,947
2021-12-302,845.002,955.002,810.002,920.002,404.9912,238,860
2021-12-292,695.003,085.002,675.002,870.002,363.8164,147,641
2021-12-282,645.002,735.002,645.002,680.002,166.142,490,761
2021-12-272,620.002,770.002,580.002,640.002,133.804,541,711
2021-12-242,570.002,650.002,545.002,605.002,105.522,471,721
2021-12-232,590.002,680.002,570.002,570.002,077.233,823,852
2021-12-222,530.002,590.002,520.002,565.002,073.192,112,958
2021-12-212,500.002,595.002,460.002,530.002,044.903,386,385
2021-12-202,570.002,580.002,465.002,490.002,012.572,937,724
2021-12-172,595.002,655.002,575.002,590.002,093.392,283,981
2021-12-162,650.002,655.002,580.002,615.002,113.602,037,000
2021-12-152,650.002,720.002,630.002,630.002,125.721,983,968
2021-12-142,670.002,725.002,620.002,650.002,141.892,752,583
2021-12-132,600.002,855.002,570.002,670.002,158.0511,774,000
2021-12-102,630.002,700.002,610.002,700.002,182.302,990,602
2021-12-092,615.002,760.002,610.002,660.002,149.9711,990,020
2021-12-082,610.002,630.002,520.002,545.002,057.024,070,293
2021-12-072,735.002,740.002,585.002,605.002,105.526,166,820
2021-12-062,750.002,840.002,685.002,765.002,234.846,212,993
2021-12-032,640.002,900.002,605.002,740.002,214.6321,825,279
2021-12-022,500.002,625.002,500.002,605.002,105.523,746,486
2021-12-012,405.002,580.002,400.002,555.002,065.105,734,405
2021-11-302,600.002,615.002,355.002,390.001,931.745,744,083
2021-11-292,500.002,675.002,500.002,570.002,077.234,379,609
2021-11-262,790.002,790.002,655.002,670.002,158.054,023,885
2021-11-252,735.002,885.002,735.002,800.002,263.136,102,701
2021-11-242,700.002,820.002,660.002,750.002,222.717,952,018
2021-11-232,660.002,745.002,610.002,660.002,149.974,307,161
2021-11-222,910.002,920.002,655.002,655.002,145.939,181,849
2021-11-192,950.003,065.002,920.002,980.002,408.615,156,944
← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2770.0000 KRW
2023-12-2770.0000 KRW
2022-12-28100.0000 KRW
2021-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.