Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,685.00 | 1,810.00 | 1,661.00 | 1,762.00 | 1,704.90 | 7,094,916 |
| 2025-04-22 | 1,600.00 | 1,704.00 | 1,600.00 | 1,652.00 | 1,598.47 | 2,669,640 |
| 2025-04-21 | 1,574.00 | 1,621.00 | 1,563.00 | 1,613.00 | 1,560.73 | 1,375,435 |
| 2025-04-18 | 1,530.00 | 1,589.00 | 1,517.00 | 1,572.00 | 1,521.06 | 1,338,980 |
| 2025-04-17 | 1,489.00 | 1,526.00 | 1,488.00 | 1,525.00 | 1,475.58 | 837,894 |
| 2025-04-16 | 1,509.00 | 1,524.00 | 1,483.00 | 1,489.00 | 1,440.75 | 1,251,536 |
| 2025-04-15 | 1,460.00 | 1,508.00 | 1,454.00 | 1,500.00 | 1,451.39 | 1,587,058 |
| 2025-04-14 | 1,450.00 | 1,486.00 | 1,432.00 | 1,460.00 | 1,412.69 | 1,122,275 |
| 2025-04-11 | 1,417.00 | 1,463.00 | 1,407.00 | 1,463.00 | 1,415.59 | 1,088,005 |
| 2025-04-10 | 1,391.00 | 1,437.00 | 1,382.00 | 1,430.00 | 1,383.66 | 1,606,059 |
| 2025-04-09 | 1,395.00 | 1,414.00 | 1,343.00 | 1,353.00 | 1,309.16 | 1,365,912 |
| 2025-04-08 | 1,379.00 | 1,439.00 | 1,363.00 | 1,417.00 | 1,371.08 | 2,679,893 |
| 2025-04-07 | 1,403.00 | 1,420.00 | 1,360.00 | 1,364.00 | 1,319.80 | 2,404,564 |
| 2025-04-04 | 1,380.00 | 1,470.00 | 1,360.00 | 1,430.00 | 1,383.66 | 3,616,676 |
| 2025-04-03 | 1,339.00 | 1,394.00 | 1,335.00 | 1,385.00 | 1,340.12 | 1,349,883 |
| 2025-04-02 | 1,350.00 | 1,373.00 | 1,325.00 | 1,361.00 | 1,316.90 | 968,003 |
| 2025-04-01 | 1,330.00 | 1,397.00 | 1,283.00 | 1,350.00 | 1,306.25 | 3,057,848 |
| 2025-03-31 | 1,292.00 | 1,292.00 | 1,250.00 | 1,267.00 | 1,225.94 | 424,282 |
| 2025-03-28 | 1,317.00 | 1,327.00 | 1,295.00 | 1,302.00 | 1,259.81 | 394,433 |
| 2025-03-27 | 1,325.00 | 1,359.00 | 1,302.00 | 1,332.00 | 1,288.84 | 731,335 |
| 2025-03-26 | 1,272.00 | 1,320.00 | 1,265.00 | 1,320.00 | 1,277.23 | 580,131 |
| 2025-03-25 | 1,271.00 | 1,290.00 | 1,257.00 | 1,271.00 | 1,229.81 | 435,902 |
| 2025-03-24 | 1,307.00 | 1,320.00 | 1,268.00 | 1,271.00 | 1,229.81 | 724,700 |
| 2025-03-21 | 1,334.00 | 1,334.00 | 1,306.00 | 1,306.00 | 1,263.68 | 542,822 |
| 2025-03-20 | 1,351.00 | 1,354.00 | 1,320.00 | 1,334.00 | 1,290.77 | 371,899 |
| 2025-03-19 | 1,361.00 | 1,369.00 | 1,336.00 | 1,344.00 | 1,300.45 | 507,046 |
| 2025-03-18 | 1,353.00 | 1,374.00 | 1,346.00 | 1,365.00 | 1,320.77 | 780,813 |
| 2025-03-17 | 1,350.00 | 1,363.00 | 1,347.00 | 1,358.00 | 1,313.99 | 487,384 |
| 2025-03-14 | 1,339.00 | 1,472.00 | 1,327.00 | 1,353.00 | 1,309.16 | 6,822,688 |
| 2025-03-13 | 1,306.00 | 1,330.00 | 1,306.00 | 1,316.00 | 1,273.36 | 217,849 |
| 2025-03-12 | 1,312.00 | 1,329.00 | 1,305.00 | 1,305.00 | 1,262.71 | 333,294 |
| 2025-03-11 | 1,308.00 | 1,323.00 | 1,290.00 | 1,323.00 | 1,280.13 | 569,462 |
| 2025-03-10 | 1,336.00 | 1,351.00 | 1,319.00 | 1,336.00 | 1,292.71 | 364,353 |
| 2025-03-07 | 1,390.00 | 1,396.00 | 1,346.00 | 1,348.00 | 1,304.32 | 590,483 |
| 2025-03-06 | 1,398.00 | 1,407.00 | 1,390.00 | 1,396.00 | 1,350.76 | 384,767 |
| 2025-03-05 | 1,325.00 | 1,398.00 | 1,325.00 | 1,398.00 | 1,352.70 | 514,467 |
| 2025-03-04 | 1,364.00 | 1,364.00 | 1,319.00 | 1,336.00 | 1,292.71 | 505,367 |
| 2025-02-28 | 1,384.00 | 1,397.00 | 1,350.00 | 1,363.00 | 1,318.83 | 514,782 |
| 2025-02-27 | 1,392.00 | 1,400.00 | 1,378.00 | 1,397.00 | 1,351.73 | 285,770 |
| 2025-02-26 | 1,378.00 | 1,416.00 | 1,373.00 | 1,395.00 | 1,349.80 | 665,851 |
| 2025-02-25 | 1,387.00 | 1,394.00 | 1,374.00 | 1,378.00 | 1,333.35 | 291,028 |
| 2025-02-24 | 1,365.00 | 1,391.00 | 1,358.00 | 1,390.00 | 1,344.96 | 480,871 |
| 2025-02-21 | 1,373.00 | 1,382.00 | 1,359.00 | 1,369.00 | 1,324.64 | 415,278 |
| 2025-02-20 | 1,383.00 | 1,392.00 | 1,376.00 | 1,376.00 | 1,331.41 | 408,175 |
| 2025-02-19 | 1,372.00 | 1,388.00 | 1,341.00 | 1,383.00 | 1,338.18 | 977,267 |
| 2025-02-18 | 1,377.00 | 1,387.00 | 1,363.00 | 1,372.00 | 1,327.54 | 324,667 |
| 2025-02-17 | 1,389.00 | 1,402.00 | 1,378.00 | 1,380.00 | 1,335.28 | 522,798 |
| 2025-02-14 | 1,406.00 | 1,412.00 | 1,387.00 | 1,403.00 | 1,357.54 | 401,804 |
| 2025-02-13 | 1,398.00 | 1,438.00 | 1,386.00 | 1,404.00 | 1,358.50 | 1,017,507 |
| 2025-02-12 | 1,417.00 | 1,417.00 | 1,380.00 | 1,385.00 | 1,340.12 | 491,409 |
| 2025-02-11 | 1,408.00 | 1,434.00 | 1,401.00 | 1,408.00 | 1,362.37 | 305,365 |
| 2025-02-10 | 1,412.00 | 1,434.00 | 1,385.00 | 1,413.00 | 1,367.21 | 624,907 |
| 2025-02-07 | 1,399.00 | 1,412.00 | 1,381.00 | 1,401.00 | 1,355.60 | 485,160 |
| 2025-02-06 | 1,380.00 | 1,415.00 | 1,368.00 | 1,399.00 | 1,353.67 | 545,923 |
| 2025-02-05 | 1,359.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,330.44 | 376,806 |
| 2025-02-04 | 1,372.00 | 1,389.00 | 1,339.00 | 1,348.00 | 1,304.32 | 847,974 |
| 2025-02-03 | 1,377.00 | 1,393.00 | 1,340.00 | 1,370.00 | 1,325.61 | 1,198,745 |
| 2025-01-31 | 1,461.00 | 1,461.00 | 1,406.00 | 1,412.00 | 1,366.25 | 1,191,082 |
| 2025-01-24 | 1,481.00 | 1,510.00 | 1,449.00 | 1,501.00 | 1,452.36 | 2,035,037 |
| 2025-01-23 | 1,523.00 | 1,535.00 | 1,478.00 | 1,499.00 | 1,450.43 | 1,013,985 |
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.