Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,405.00 | 1,439.00 | 1,400.00 | 1,431.00 | 1,431.00 | 1,037,331 |
| 2026-01-19 | 1,430.00 | 1,444.00 | 1,414.00 | 1,427.00 | 1,427.00 | 788,444 |
| 2026-01-16 | 1,442.00 | 1,472.00 | 1,425.00 | 1,447.00 | 1,447.00 | 303,913 |
| 2026-01-15 | 1,455.00 | 1,460.00 | 1,421.00 | 1,448.00 | 1,448.00 | 511,880 |
| 2026-01-14 | 1,450.00 | 1,467.00 | 1,426.00 | 1,455.00 | 1,455.00 | 379,621 |
| 2026-01-13 | 1,471.00 | 1,482.00 | 1,445.00 | 1,451.00 | 1,451.00 | 384,865 |
| 2026-01-12 | 1,442.00 | 1,482.00 | 1,441.00 | 1,470.00 | 1,470.00 | 487,905 |
| 2026-01-09 | 1,445.00 | 1,470.00 | 1,432.00 | 1,449.00 | 1,449.00 | 469,650 |
| 2026-01-08 | 1,462.00 | 1,474.00 | 1,427.00 | 1,445.00 | 1,445.00 | 553,496 |
| 2026-01-07 | 1,506.00 | 1,513.00 | 1,444.00 | 1,461.00 | 1,461.00 | 877,318 |
| 2026-01-06 | 1,530.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,505.00 | 668,485 |
| 2026-01-05 | 1,541.00 | 1,549.00 | 1,515.00 | 1,527.00 | 1,527.00 | 1,110,975 |
| 2026-01-02 | 1,539.00 | 1,570.00 | 1,532.00 | 1,553.00 | 1,553.00 | 1,125,205 |
| 2025-12-30 | 1,522.00 | 1,537.00 | 1,515.00 | 1,532.00 | 1,532.00 | 419,393 |
| 2025-12-29 | 1,530.00 | 1,552.00 | 1,512.00 | 1,536.00 | 1,536.00 | 634,982 |
| 2025-12-26 | 1,541.00 | 1,549.00 | 1,521.00 | 1,543.00 | 1,493.00 | 488,699 |
| 2025-12-24 | 1,532.00 | 1,557.00 | 1,524.00 | 1,547.00 | 1,496.87 | 504,351 |
| 2025-12-23 | 1,558.00 | 1,562.00 | 1,523.00 | 1,536.00 | 1,486.23 | 557,391 |
| 2025-12-22 | 1,547.00 | 1,647.00 | 1,541.00 | 1,558.00 | 1,507.51 | 2,281,924 |
| 2025-12-19 | 1,526.00 | 1,541.00 | 1,516.00 | 1,541.00 | 1,491.06 | 390,776 |
| 2025-12-18 | 1,529.00 | 1,538.00 | 1,502.00 | 1,529.00 | 1,479.45 | 399,102 |
| 2025-12-17 | 1,510.00 | 1,537.00 | 1,510.00 | 1,534.00 | 1,484.29 | 603,172 |
| 2025-12-16 | 1,528.00 | 1,530.00 | 1,508.00 | 1,510.00 | 1,461.07 | 404,139 |
| 2025-12-15 | 1,505.00 | 1,529.00 | 1,496.00 | 1,527.00 | 1,477.52 | 415,984 |
| 2025-12-12 | 1,504.00 | 1,520.00 | 1,498.00 | 1,519.00 | 1,469.78 | 514,040 |
| 2025-12-11 | 1,515.00 | 1,527.00 | 1,504.00 | 1,504.00 | 1,455.26 | 487,897 |
| 2025-12-10 | 1,522.00 | 1,528.00 | 1,510.00 | 1,515.00 | 1,465.91 | 384,296 |
| 2025-12-09 | 1,524.00 | 1,537.00 | 1,514.00 | 1,526.00 | 1,476.55 | 524,184 |
| 2025-12-08 | 1,530.00 | 1,549.00 | 1,519.00 | 1,531.00 | 1,481.39 | 828,857 |
| 2025-12-05 | 1,522.00 | 1,537.00 | 1,514.00 | 1,529.00 | 1,479.45 | 554,794 |
| 2025-12-04 | 1,555.00 | 1,556.00 | 1,514.00 | 1,529.00 | 1,479.45 | 613,848 |
| 2025-12-03 | 1,550.00 | 1,558.00 | 1,534.00 | 1,554.00 | 1,503.64 | 663,042 |
| 2025-12-02 | 1,525.00 | 1,544.00 | 1,511.00 | 1,544.00 | 1,493.97 | 548,411 |
| 2025-12-01 | 1,541.00 | 1,553.00 | 1,510.00 | 1,524.00 | 1,474.62 | 656,224 |
| 2025-11-28 | 1,531.00 | 1,552.00 | 1,520.00 | 1,543.00 | 1,493.00 | 907,720 |
| 2025-11-27 | 1,503.00 | 1,539.00 | 1,503.00 | 1,520.00 | 1,470.75 | 1,002,160 |
| 2025-11-26 | 1,470.00 | 1,515.00 | 1,465.00 | 1,511.00 | 1,462.04 | 1,041,034 |
| 2025-11-25 | 1,437.00 | 1,483.00 | 1,437.00 | 1,456.00 | 1,408.82 | 801,748 |
| 2025-11-24 | 1,423.00 | 1,450.00 | 1,414.00 | 1,434.00 | 1,387.53 | 611,738 |
| 2025-11-21 | 1,431.00 | 1,447.00 | 1,410.00 | 1,422.00 | 1,375.92 | 611,318 |
| 2025-11-20 | 1,403.00 | 1,449.00 | 1,403.00 | 1,436.00 | 1,389.47 | 536,614 |
| 2025-11-19 | 1,390.00 | 1,415.00 | 1,382.00 | 1,400.00 | 1,354.63 | 771,373 |
| 2025-11-18 | 1,415.00 | 1,444.00 | 1,385.00 | 1,391.00 | 1,345.93 | 899,960 |
| 2025-11-17 | 1,431.00 | 1,453.00 | 1,420.00 | 1,423.00 | 1,376.89 | 411,636 |
| 2025-11-14 | 1,441.00 | 1,468.00 | 1,432.00 | 1,439.00 | 1,392.37 | 797,457 |
| 2025-11-13 | 1,443.00 | 1,461.00 | 1,436.00 | 1,455.00 | 1,407.85 | 486,223 |
| 2025-11-12 | 1,418.00 | 1,459.00 | 1,411.00 | 1,448.00 | 1,401.08 | 648,566 |
| 2025-11-11 | 1,424.00 | 1,439.00 | 1,410.00 | 1,418.00 | 1,372.05 | 644,654 |
| 2025-11-10 | 1,378.00 | 1,438.00 | 1,378.00 | 1,424.00 | 1,377.86 | 650,310 |
| 2025-11-07 | 1,400.00 | 1,414.00 | 1,360.00 | 1,389.00 | 1,343.99 | 1,411,818 |
| 2025-11-06 | 1,420.00 | 1,453.00 | 1,406.00 | 1,408.00 | 1,362.37 | 1,289,555 |
| 2025-11-05 | 1,490.00 | 1,490.00 | 1,403.00 | 1,430.00 | 1,383.66 | 3,110,929 |
| 2025-11-04 | 1,401.00 | 1,440.00 | 1,401.00 | 1,409.00 | 1,363.34 | 829,345 |
| 2025-11-03 | 1,446.00 | 1,469.00 | 1,398.00 | 1,401.00 | 1,355.60 | 2,330,758 |
| 2025-10-31 | 1,473.00 | 1,490.00 | 1,447.00 | 1,459.00 | 1,411.72 | 1,523,242 |
| 2025-10-30 | 1,560.00 | 1,580.00 | 1,470.00 | 1,472.00 | 1,424.30 | 4,952,338 |
| 2025-10-29 | 1,775.00 | 1,782.00 | 1,582.00 | 1,592.00 | 1,540.41 | 6,126,343 |
| 2025-10-28 | 1,773.00 | 1,784.00 | 1,747.00 | 1,771.00 | 1,713.61 | 1,660,465 |
| 2025-10-27 | 1,820.00 | 1,847.00 | 1,740.00 | 1,785.00 | 1,727.16 | 4,541,371 |
| 2025-10-24 | 1,794.00 | 1,819.00 | 1,707.00 | 1,770.00 | 1,712.64 | 3,191,741 |
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.