Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,687.00 | 1,697.00 | 1,657.00 | 1,667.00 | 1,612.98 | 1,007,161 |
| 2025-07-22 | 1,763.00 | 1,774.00 | 1,682.00 | 1,686.00 | 1,631.37 | 1,729,408 |
| 2025-07-21 | 1,750.00 | 1,756.00 | 1,727.00 | 1,727.00 | 1,671.04 | 758,761 |
| 2025-07-18 | 1,753.00 | 1,753.00 | 1,724.00 | 1,750.00 | 1,693.29 | 902,708 |
| 2025-07-17 | 1,788.00 | 1,791.00 | 1,725.00 | 1,753.00 | 1,696.20 | 1,903,935 |
| 2025-07-16 | 1,813.00 | 1,822.00 | 1,783.00 | 1,788.00 | 1,730.06 | 1,284,722 |
| 2025-07-15 | 1,830.00 | 1,830.00 | 1,786.00 | 1,813.00 | 1,754.25 | 1,606,183 |
| 2025-07-14 | 1,830.00 | 1,880.00 | 1,820.00 | 1,827.00 | 1,767.80 | 2,011,712 |
| 2025-07-11 | 1,905.00 | 1,905.00 | 1,826.00 | 1,833.00 | 1,773.60 | 4,032,893 |
| 2025-07-10 | 1,876.00 | 1,894.00 | 1,819.00 | 1,888.00 | 1,826.82 | 3,932,205 |
| 2025-07-09 | 1,773.00 | 1,870.00 | 1,760.00 | 1,840.00 | 1,780.38 | 3,844,590 |
| 2025-07-08 | 1,742.00 | 1,792.00 | 1,742.00 | 1,782.00 | 1,724.26 | 1,405,726 |
| 2025-07-07 | 1,729.00 | 1,765.00 | 1,729.00 | 1,741.00 | 1,684.58 | 920,838 |
| 2025-07-04 | 1,785.00 | 1,800.00 | 1,735.00 | 1,755.00 | 1,698.13 | 1,908,347 |
| 2025-07-03 | 1,803.00 | 1,854.00 | 1,755.00 | 1,806.00 | 1,747.48 | 4,023,157 |
| 2025-07-02 | 1,787.00 | 1,820.00 | 1,762.00 | 1,806.00 | 1,747.48 | 2,150,101 |
| 2025-07-01 | 1,705.00 | 1,854.00 | 1,705.00 | 1,787.00 | 1,729.09 | 6,107,810 |
| 2025-06-30 | 1,746.00 | 1,783.00 | 1,688.00 | 1,705.00 | 1,649.75 | 1,812,031 |
| 2025-06-27 | 1,770.00 | 1,785.00 | 1,714.00 | 1,715.00 | 1,659.43 | 1,301,035 |
| 2025-06-26 | 1,842.00 | 1,850.00 | 1,734.00 | 1,753.00 | 1,696.20 | 2,994,136 |
| 2025-06-25 | 1,819.00 | 1,886.00 | 1,803.00 | 1,836.00 | 1,776.51 | 4,735,622 |
| 2025-06-24 | 1,734.00 | 1,852.00 | 1,734.00 | 1,825.00 | 1,765.86 | 6,518,810 |
| 2025-06-23 | 1,730.00 | 1,733.00 | 1,693.00 | 1,713.00 | 1,657.49 | 2,056,661 |
| 2025-06-20 | 1,798.00 | 1,804.00 | 1,766.00 | 1,768.00 | 1,710.71 | 1,752,271 |
| 2025-06-19 | 1,787.00 | 1,820.00 | 1,763.00 | 1,803.00 | 1,744.57 | 2,115,099 |
| 2025-06-18 | 1,816.00 | 1,849.00 | 1,783.00 | 1,789.00 | 1,731.03 | 2,711,385 |
| 2025-06-17 | 1,883.00 | 1,889.00 | 1,803.00 | 1,821.00 | 1,761.99 | 3,238,691 |
| 2025-06-16 | 1,849.00 | 1,867.00 | 1,794.00 | 1,839.00 | 1,779.41 | 3,525,987 |
| 2025-06-13 | 1,951.00 | 1,960.00 | 1,799.00 | 1,864.00 | 1,803.60 | 8,853,798 |
| 2025-06-12 | 1,884.00 | 2,035.00 | 1,842.00 | 1,912.00 | 1,850.04 | 33,523,520 |
| 2025-06-11 | 1,798.00 | 1,817.00 | 1,751.00 | 1,767.00 | 1,709.74 | 3,344,611 |
| 2025-06-10 | 1,868.00 | 1,893.00 | 1,793.00 | 1,798.00 | 1,739.74 | 4,605,390 |
| 2025-06-09 | 1,879.00 | 1,896.00 | 1,847.00 | 1,873.00 | 1,812.31 | 6,382,451 |
| 2025-06-05 | 1,788.00 | 2,000.00 | 1,788.00 | 1,878.00 | 1,817.14 | 33,588,340 |
| 2025-06-04 | 1,890.00 | 1,930.00 | 1,763.00 | 1,797.00 | 1,738.77 | 6,295,368 |
| 2025-06-02 | 1,850.00 | 1,867.00 | 1,739.00 | 1,822.00 | 1,762.96 | 8,826,604 |
| 2025-05-30 | 1,789.00 | 2,095.00 | 1,765.00 | 1,920.00 | 1,857.78 | 33,275,180 |
| 2025-05-29 | 1,737.00 | 1,800.00 | 1,726.00 | 1,760.00 | 1,702.97 | 1,240,226 |
| 2025-05-28 | 1,780.00 | 1,780.00 | 1,705.00 | 1,740.00 | 1,683.62 | 1,500,734 |
| 2025-05-27 | 1,725.00 | 1,780.00 | 1,692.00 | 1,759.00 | 1,702.00 | 1,908,473 |
| 2025-05-26 | 1,831.00 | 1,841.00 | 1,706.00 | 1,716.00 | 1,660.39 | 3,545,176 |
| 2025-05-23 | 1,837.00 | 1,884.00 | 1,807.00 | 1,833.00 | 1,773.60 | 1,390,899 |
| 2025-05-22 | 1,892.00 | 1,892.00 | 1,803.00 | 1,810.00 | 1,751.35 | 1,333,933 |
| 2025-05-21 | 1,839.00 | 1,972.00 | 1,826.00 | 1,892.00 | 1,830.69 | 2,283,597 |
| 2025-05-20 | 1,748.00 | 1,910.00 | 1,748.00 | 1,839.00 | 1,779.41 | 4,924,478 |
| 2025-05-19 | 1,696.00 | 1,800.00 | 1,690.00 | 1,748.00 | 1,691.36 | 1,529,289 |
| 2025-05-16 | 1,696.00 | 1,736.00 | 1,672.00 | 1,695.00 | 1,640.07 | 872,125 |
| 2025-05-15 | 1,725.00 | 1,780.00 | 1,690.00 | 1,697.00 | 1,642.01 | 1,229,188 |
| 2025-05-14 | 1,731.00 | 1,739.00 | 1,680.00 | 1,729.00 | 1,672.97 | 637,199 |
| 2025-05-13 | 1,725.00 | 1,733.00 | 1,694.00 | 1,731.00 | 1,674.91 | 572,099 |
| 2025-05-12 | 1,750.00 | 1,755.00 | 1,686.00 | 1,696.00 | 1,641.04 | 1,030,771 |
| 2025-05-09 | 1,750.00 | 1,778.00 | 1,715.00 | 1,728.00 | 1,672.01 | 862,300 |
| 2025-05-08 | 1,773.00 | 1,794.00 | 1,735.00 | 1,743.00 | 1,686.52 | 1,085,305 |
| 2025-05-07 | 1,704.00 | 1,790.00 | 1,647.00 | 1,788.00 | 1,730.06 | 2,220,729 |
| 2025-05-02 | 1,650.00 | 1,739.00 | 1,617.00 | 1,653.00 | 1,599.44 | 1,901,238 |
| 2025-04-30 | 1,703.00 | 1,725.00 | 1,671.00 | 1,715.00 | 1,659.43 | 1,054,438 |
| 2025-04-29 | 1,628.00 | 1,712.00 | 1,626.00 | 1,703.00 | 1,647.82 | 1,384,763 |
| 2025-04-28 | 1,710.00 | 1,725.00 | 1,620.00 | 1,628.00 | 1,575.25 | 1,499,955 |
| 2025-04-25 | 1,671.00 | 1,761.00 | 1,671.00 | 1,708.00 | 1,652.65 | 1,774,614 |
| 2025-04-24 | 1,735.00 | 1,745.00 | 1,603.00 | 1,694.00 | 1,639.11 | 3,360,624 |
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.