Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 2,950.00 | 3,065.00 | 2,920.00 | 2,980.00 | 2,408.61 | 5,156,944 |
| 2021-11-18 | 3,095.00 | 3,135.00 | 2,955.00 | 2,990.00 | 2,416.70 | 7,485,863 |
| 2021-11-17 | 3,280.00 | 3,305.00 | 3,075.00 | 3,105.00 | 2,509.65 | 10,743,960 |
| 2021-11-16 | 3,335.00 | 3,370.00 | 3,145.00 | 3,370.00 | 2,723.83 | 28,771,330 |
| 2021-11-15 | 3,100.00 | 3,165.00 | 3,030.00 | 3,120.00 | 2,521.77 | 8,941,755 |
| 2021-11-12 | 3,025.00 | 3,110.00 | 3,005.00 | 3,050.00 | 2,465.19 | 6,504,547 |
| 2021-11-11 | 2,915.00 | 3,125.00 | 2,910.00 | 2,985.00 | 2,412.65 | 9,789,721 |
| 2021-11-10 | 2,850.00 | 3,020.00 | 2,825.00 | 3,005.00 | 2,428.82 | 11,892,080 |
| 2021-11-09 | 2,920.00 | 2,965.00 | 2,820.00 | 2,840.00 | 2,295.46 | 5,079,214 |
| 2021-11-08 | 2,885.00 | 3,000.00 | 2,885.00 | 2,930.00 | 2,368.20 | 5,196,417 |
| 2021-11-05 | 2,920.00 | 2,975.00 | 2,840.00 | 2,885.00 | 2,331.83 | 5,283,067 |
| 2021-11-04 | 3,020.00 | 3,110.00 | 2,885.00 | 2,920.00 | 2,360.12 | 9,437,335 |
| 2021-11-03 | 3,090.00 | 3,140.00 | 2,970.00 | 2,990.00 | 2,416.70 | 7,145,513 |
| 2021-11-02 | 3,080.00 | 3,185.00 | 3,005.00 | 3,090.00 | 2,497.52 | 10,639,430 |
| 2021-11-01 | 3,405.00 | 3,455.00 | 3,085.00 | 3,105.00 | 2,509.65 | 15,107,620 |
| 2021-10-29 | 3,525.00 | 3,560.00 | 3,370.00 | 3,430.00 | 2,772.33 | 10,831,780 |
| 2021-10-28 | 3,370.00 | 3,570.00 | 3,370.00 | 3,505.00 | 2,832.95 | 18,568,939 |
| 2021-10-27 | 3,480.00 | 3,535.00 | 3,350.00 | 3,380.00 | 2,731.92 | 11,921,950 |
| 2021-10-26 | 3,500.00 | 3,615.00 | 3,480.00 | 3,505.00 | 2,832.95 | 9,075,712 |
| 2021-10-25 | 3,650.00 | 3,675.00 | 3,520.00 | 3,520.00 | 2,845.07 | 14,494,250 |
| 2021-10-22 | 3,775.00 | 3,980.00 | 3,735.00 | 3,895.00 | 3,148.17 | 36,608,871 |
| 2021-10-21 | 3,915.00 | 4,035.00 | 3,780.00 | 3,785.00 | 3,059.26 | 31,812,750 |
| 2021-10-20 | 3,500.00 | 3,930.00 | 3,495.00 | 3,930.00 | 3,176.46 | 77,997,727 |
| 2021-10-19 | 3,670.00 | 3,965.00 | 3,550.00 | 3,560.00 | 2,877.40 | 76,314,398 |
| 2021-10-18 | 3,505.00 | 3,610.00 | 3,405.00 | 3,485.00 | 2,816.78 | 26,904,750 |
| 2021-10-15 | 3,280.00 | 3,705.00 | 3,105.00 | 3,595.00 | 2,905.69 | 113,291,297 |
| 2021-10-14 | 3,085.00 | 3,290.00 | 3,065.00 | 3,185.00 | 2,574.31 | 31,608,869 |
← NewerPage 21 of 21 · 1,227 trading days
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.