Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,449.00 | 1,449.00 | 1,416.00 | 1,421.00 | 1,421.00 | 314,520 |
| 2026-04-17 | 1,444.00 | 1,453.00 | 1,422.00 | 1,449.00 | 1,449.00 | 355,231 |
| 2026-04-16 | 1,429.00 | 1,443.00 | 1,420.00 | 1,435.00 | 1,435.00 | 324,178 |
| 2026-04-15 | 1,408.00 | 1,419.00 | 1,400.00 | 1,415.00 | 1,415.00 | 329,418 |
| 2026-04-14 | 1,389.00 | 1,413.00 | 1,389.00 | 1,398.00 | 1,398.00 | 361,953 |
| 2026-04-13 | 1,391.00 | 1,404.00 | 1,382.00 | 1,383.00 | 1,383.00 | 292,022 |
| 2026-04-10 | 1,389.00 | 1,440.00 | 1,389.00 | 1,422.00 | 1,422.00 | 581,175 |
| 2026-04-09 | 1,400.00 | 1,404.00 | 1,375.00 | 1,387.00 | 1,387.00 | 506,242 |
| 2026-04-08 | 1,373.00 | 1,388.00 | 1,361.00 | 1,378.00 | 1,378.00 | 824,092 |
| 2026-04-07 | 1,327.00 | 1,395.00 | 1,314.00 | 1,336.00 | 1,336.00 | 629,390 |
| 2026-04-06 | 1,302.00 | 1,312.00 | 1,293.00 | 1,303.00 | 1,303.00 | 203,101 |
| 2026-04-03 | 1,316.00 | 1,325.00 | 1,295.00 | 1,302.00 | 1,302.00 | 370,020 |
| 2026-04-02 | 1,381.00 | 1,381.00 | 1,283.00 | 1,291.00 | 1,291.00 | 651,097 |
| 2026-04-01 | 1,334.00 | 1,358.00 | 1,305.00 | 1,356.00 | 1,356.00 | 388,655 |
| 2026-03-31 | 1,312.00 | 1,329.00 | 1,279.00 | 1,297.00 | 1,297.00 | 424,509 |
| 2026-03-30 | 1,295.00 | 1,325.00 | 1,280.00 | 1,303.00 | 1,303.00 | 309,904 |
| 2026-03-27 | 1,325.00 | 1,335.00 | 1,295.00 | 1,319.00 | 1,319.00 | 235,748 |
| 2026-03-26 | 1,321.00 | 1,343.00 | 1,300.00 | 1,325.00 | 1,325.00 | 364,995 |
| 2026-03-25 | 1,306.00 | 1,330.00 | 1,306.00 | 1,324.00 | 1,324.00 | 253,951 |
| 2026-03-24 | 1,297.00 | 1,320.00 | 1,287.00 | 1,305.00 | 1,305.00 | 540,745 |
| 2026-03-23 | 1,312.00 | 1,324.00 | 1,283.00 | 1,285.00 | 1,285.00 | 547,950 |
| 2026-03-20 | 1,351.00 | 1,374.00 | 1,337.00 | 1,345.00 | 1,345.00 | 447,448 |
| 2026-03-19 | 1,379.00 | 1,379.00 | 1,333.00 | 1,344.00 | 1,344.00 | 384,567 |
| 2026-03-18 | 1,385.00 | 1,401.00 | 1,376.00 | 1,379.00 | 1,379.00 | 236,280 |
| 2026-03-17 | 1,389.00 | 1,392.00 | 1,360.00 | 1,373.00 | 1,373.00 | 450,105 |
| 2026-03-16 | 1,436.00 | 1,448.00 | 1,365.00 | 1,380.00 | 1,380.00 | 783,229 |
| 2026-03-13 | 1,400.00 | 1,459.00 | 1,388.00 | 1,433.00 | 1,433.00 | 381,243 |
| 2026-03-12 | 1,395.00 | 1,434.00 | 1,391.00 | 1,418.00 | 1,418.00 | 249,776 |
| 2026-03-11 | 1,416.00 | 1,431.00 | 1,385.00 | 1,403.00 | 1,403.00 | 449,470 |
| 2026-03-10 | 1,357.00 | 1,402.00 | 1,357.00 | 1,396.00 | 1,396.00 | 497,629 |
| 2026-03-09 | 1,371.00 | 1,371.00 | 1,307.00 | 1,321.00 | 1,321.00 | 769,283 |
| 2026-03-06 | 1,355.00 | 1,414.00 | 1,352.00 | 1,411.00 | 1,411.00 | 451,505 |
| 2026-03-05 | 1,336.00 | 1,429.00 | 1,330.00 | 1,390.00 | 1,390.00 | 678,942 |
| 2026-03-04 | 1,401.00 | 1,406.00 | 1,256.00 | 1,296.00 | 1,296.00 | 2,340,094 |
| 2026-03-03 | 1,474.00 | 1,487.00 | 1,417.00 | 1,420.00 | 1,420.00 | 1,363,648 |
| 2026-02-27 | 1,516.00 | 1,547.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,569,144 |
| 2026-02-26 | 1,557.00 | 1,557.00 | 1,482.00 | 1,484.00 | 1,484.00 | 1,612,892 |
| 2026-02-25 | 1,568.00 | 1,578.00 | 1,551.00 | 1,557.00 | 1,557.00 | 608,171 |
| 2026-02-24 | 1,561.00 | 1,569.00 | 1,547.00 | 1,564.00 | 1,564.00 | 654,187 |
| 2026-02-23 | 1,539.00 | 1,604.00 | 1,537.00 | 1,559.00 | 1,559.00 | 1,955,761 |
| 2026-02-20 | 1,537.00 | 1,541.00 | 1,516.00 | 1,519.00 | 1,519.00 | 779,391 |
| 2026-02-19 | 1,560.00 | 1,570.00 | 1,515.00 | 1,529.00 | 1,529.00 | 1,688,026 |
| 2026-02-13 | 1,515.00 | 1,564.00 | 1,515.00 | 1,523.00 | 1,523.00 | 1,661,597 |
| 2026-02-12 | 1,480.00 | 1,528.00 | 1,477.00 | 1,512.00 | 1,512.00 | 1,043,677 |
| 2026-02-11 | 1,483.00 | 1,497.00 | 1,474.00 | 1,485.00 | 1,485.00 | 505,797 |
| 2026-02-10 | 1,476.00 | 1,494.00 | 1,450.00 | 1,470.00 | 1,470.00 | 807,886 |
| 2026-02-09 | 1,507.00 | 1,520.00 | 1,462.00 | 1,476.00 | 1,476.00 | 1,082,080 |
| 2026-02-06 | 1,401.00 | 1,517.00 | 1,348.00 | 1,507.00 | 1,507.00 | 5,881,853 |
| 2026-02-05 | 1,418.00 | 1,435.00 | 1,404.00 | 1,417.00 | 1,417.00 | 419,019 |
| 2026-02-04 | 1,403.00 | 1,425.00 | 1,400.00 | 1,423.00 | 1,423.00 | 431,563 |
| 2026-02-03 | 1,374.00 | 1,416.00 | 1,374.00 | 1,416.00 | 1,416.00 | 664,839 |
| 2026-02-02 | 1,397.00 | 1,405.00 | 1,366.00 | 1,372.00 | 1,372.00 | 612,836 |
| 2026-01-30 | 1,392.00 | 1,414.00 | 1,372.00 | 1,408.00 | 1,408.00 | 951,918 |
| 2026-01-29 | 1,403.00 | 1,406.00 | 1,389.00 | 1,392.00 | 1,392.00 | 817,464 |
| 2026-01-28 | 1,423.00 | 1,423.00 | 1,397.00 | 1,405.00 | 1,405.00 | 624,649 |
| 2026-01-27 | 1,441.00 | 1,446.00 | 1,413.00 | 1,425.00 | 1,425.00 | 453,214 |
| 2026-01-26 | 1,420.00 | 1,455.00 | 1,416.00 | 1,444.00 | 1,444.00 | 661,329 |
| 2026-01-23 | 1,419.00 | 1,423.00 | 1,405.00 | 1,416.00 | 1,416.00 | 317,905 |
| 2026-01-22 | 1,418.00 | 1,429.00 | 1,389.00 | 1,414.00 | 1,414.00 | 1,019,554 |
| 2026-01-21 | 1,416.00 | 1,424.00 | 1,394.00 | 1,417.00 | 1,417.00 | 694,397 |
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.