Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,810.00 | 1,862.00 | 1,779.00 | 1,794.00 | 1,735.87 | 3,125,717 |
| 2025-10-22 | 1,800.00 | 1,841.00 | 1,769.00 | 1,810.00 | 1,751.35 | 2,868,526 |
| 2025-10-21 | 1,752.00 | 1,890.00 | 1,731.00 | 1,836.00 | 1,776.51 | 8,669,883 |
| 2025-10-20 | 1,700.00 | 1,774.00 | 1,680.00 | 1,760.00 | 1,702.97 | 4,758,992 |
| 2025-10-17 | 1,687.00 | 1,688.00 | 1,639.00 | 1,648.00 | 1,594.60 | 958,160 |
| 2025-10-16 | 1,650.00 | 1,709.00 | 1,647.00 | 1,688.00 | 1,633.30 | 1,763,205 |
| 2025-10-15 | 1,636.00 | 1,658.00 | 1,635.00 | 1,643.00 | 1,589.76 | 726,167 |
| 2025-10-14 | 1,623.00 | 1,674.00 | 1,604.00 | 1,633.00 | 1,580.08 | 1,736,057 |
| 2025-10-13 | 1,582.00 | 1,635.00 | 1,570.00 | 1,621.00 | 1,568.47 | 751,262 |
| 2025-10-10 | 1,669.00 | 1,669.00 | 1,586.00 | 1,620.00 | 1,567.50 | 2,010,227 |
| 2025-10-02 | 1,692.00 | 1,727.00 | 1,683.00 | 1,715.00 | 1,659.43 | 1,163,600 |
| 2025-10-01 | 1,749.00 | 1,750.00 | 1,681.00 | 1,692.00 | 1,637.17 | 1,410,715 |
| 2025-09-30 | 1,673.00 | 1,681.00 | 1,642.00 | 1,670.00 | 1,615.88 | 607,381 |
| 2025-09-29 | 1,674.00 | 1,716.00 | 1,664.00 | 1,681.00 | 1,626.53 | 670,469 |
| 2025-09-26 | 1,679.00 | 1,705.00 | 1,660.00 | 1,674.00 | 1,619.76 | 730,092 |
| 2025-09-25 | 1,704.00 | 1,740.00 | 1,682.00 | 1,688.00 | 1,633.30 | 1,069,317 |
| 2025-09-24 | 1,754.00 | 1,754.00 | 1,701.00 | 1,710.00 | 1,654.59 | 1,631,542 |
| 2025-09-23 | 1,800.00 | 1,820.00 | 1,749.00 | 1,791.00 | 1,732.96 | 3,958,040 |
| 2025-09-22 | 1,677.00 | 1,739.00 | 1,666.00 | 1,738.00 | 1,681.68 | 2,466,476 |
| 2025-09-19 | 1,646.00 | 1,687.00 | 1,640.00 | 1,641.00 | 1,587.82 | 944,418 |
| 2025-09-18 | 1,646.00 | 1,663.00 | 1,635.00 | 1,647.00 | 1,593.63 | 628,914 |
| 2025-09-17 | 1,643.00 | 1,655.00 | 1,629.00 | 1,646.00 | 1,592.66 | 461,413 |
| 2025-09-16 | 1,620.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,586.86 | 623,692 |
| 2025-09-15 | 1,640.00 | 1,653.00 | 1,608.00 | 1,630.00 | 1,577.18 | 1,452,866 |
| 2025-09-12 | 1,641.00 | 1,662.00 | 1,630.00 | 1,653.00 | 1,599.44 | 492,106 |
| 2025-09-11 | 1,669.00 | 1,675.00 | 1,639.00 | 1,642.00 | 1,588.79 | 1,016,709 |
| 2025-09-10 | 1,639.00 | 1,664.00 | 1,638.00 | 1,662.00 | 1,608.14 | 749,684 |
| 2025-09-09 | 1,641.00 | 1,651.00 | 1,631.00 | 1,639.00 | 1,585.89 | 673,116 |
| 2025-09-08 | 1,656.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,586.86 | 1,098,288 |
| 2025-09-05 | 1,706.00 | 1,713.00 | 1,658.00 | 1,663.00 | 1,609.11 | 1,291,703 |
| 2025-09-04 | 1,732.00 | 1,733.00 | 1,709.00 | 1,711.00 | 1,655.56 | 708,326 |
| 2025-09-03 | 1,697.00 | 1,735.00 | 1,690.00 | 1,728.00 | 1,672.01 | 791,047 |
| 2025-09-02 | 1,680.00 | 1,713.00 | 1,676.00 | 1,700.00 | 1,644.91 | 938,027 |
| 2025-09-01 | 1,705.00 | 1,724.00 | 1,667.00 | 1,683.00 | 1,628.46 | 1,647,242 |
| 2025-08-29 | 1,748.00 | 1,769.00 | 1,724.00 | 1,739.00 | 1,682.65 | 997,929 |
| 2025-08-28 | 1,743.00 | 1,775.00 | 1,720.00 | 1,746.00 | 1,689.42 | 1,910,858 |
| 2025-08-27 | 1,809.00 | 1,818.00 | 1,730.00 | 1,750.00 | 1,693.29 | 3,068,506 |
| 2025-08-26 | 1,925.00 | 1,928.00 | 1,776.00 | 1,778.00 | 1,720.39 | 6,069,227 |
| 2025-08-25 | 1,887.00 | 1,888.00 | 1,829.00 | 1,863.00 | 1,802.63 | 3,285,439 |
| 2025-08-22 | 1,774.00 | 1,932.00 | 1,774.00 | 1,887.00 | 1,825.85 | 9,214,233 |
| 2025-08-21 | 1,823.00 | 1,843.00 | 1,788.00 | 1,795.00 | 1,736.83 | 2,653,075 |
| 2025-08-20 | 1,818.00 | 1,849.00 | 1,800.00 | 1,834.00 | 1,774.57 | 3,350,820 |
| 2025-08-19 | 1,894.00 | 1,912.00 | 1,858.00 | 1,865.00 | 1,804.57 | 4,226,683 |
| 2025-08-18 | 1,934.00 | 1,954.00 | 1,875.00 | 1,912.00 | 1,850.04 | 6,189,115 |
| 2025-08-14 | 1,838.00 | 2,170.00 | 1,835.00 | 1,953.00 | 1,889.71 | 59,819,141 |
| 2025-08-13 | 1,872.00 | 1,900.00 | 1,839.00 | 1,855.00 | 1,794.89 | 4,384,763 |
| 2025-08-12 | 1,840.00 | 1,937.00 | 1,840.00 | 1,871.00 | 1,810.37 | 16,737,811 |
| 2025-08-11 | 1,950.00 | 1,954.00 | 1,852.00 | 1,870.00 | 1,809.40 | 7,471,768 |
| 2025-08-08 | 1,780.00 | 2,050.00 | 1,754.00 | 1,899.00 | 1,837.46 | 40,030,090 |
| 2025-08-07 | 1,720.00 | 1,755.00 | 1,712.00 | 1,732.00 | 1,675.88 | 1,514,089 |
| 2025-08-06 | 1,744.00 | 1,749.00 | 1,699.00 | 1,717.00 | 1,661.36 | 1,451,578 |
| 2025-08-05 | 1,727.00 | 1,767.00 | 1,716.00 | 1,745.00 | 1,688.45 | 1,996,741 |
| 2025-08-04 | 1,744.00 | 1,770.00 | 1,689.00 | 1,727.00 | 1,671.04 | 1,750,109 |
| 2025-08-01 | 1,751.00 | 1,791.00 | 1,716.00 | 1,746.00 | 1,689.42 | 4,489,207 |
| 2025-07-31 | 1,657.00 | 1,811.00 | 1,650.00 | 1,758.00 | 1,701.03 | 11,731,750 |
| 2025-07-30 | 1,610.00 | 1,649.00 | 1,604.00 | 1,624.00 | 1,571.38 | 772,097 |
| 2025-07-29 | 1,587.00 | 1,633.00 | 1,576.00 | 1,608.00 | 1,555.89 | 1,419,409 |
| 2025-07-28 | 1,609.00 | 1,639.00 | 1,554.00 | 1,566.00 | 1,515.25 | 1,821,995 |
| 2025-07-25 | 1,614.00 | 1,669.00 | 1,609.00 | 1,641.00 | 1,587.82 | 1,096,578 |
| 2025-07-24 | 1,668.00 | 1,679.00 | 1,610.00 | 1,612.00 | 1,559.76 | 1,676,879 |
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.