Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,523.00 | 1,535.00 | 1,478.00 | 1,499.00 | 1,450.43 | 1,013,985 |
| 2025-01-22 | 1,469.00 | 1,526.00 | 1,469.00 | 1,523.00 | 1,473.65 | 1,349,818 |
| 2025-01-21 | 1,507.00 | 1,573.00 | 1,468.00 | 1,487.00 | 1,438.81 | 6,035,058 |
| 2025-01-20 | 1,590.00 | 1,593.00 | 1,500.00 | 1,507.00 | 1,458.17 | 1,265,622 |
| 2025-01-17 | 1,554.00 | 1,592.00 | 1,553.00 | 1,589.00 | 1,537.51 | 1,367,990 |
| 2025-01-16 | 1,559.00 | 1,562.00 | 1,545.00 | 1,560.00 | 1,509.45 | 689,480 |
| 2025-01-15 | 1,553.00 | 1,587.00 | 1,536.00 | 1,550.00 | 1,499.77 | 1,828,389 |
| 2025-01-14 | 1,552.00 | 1,572.00 | 1,542.00 | 1,552.00 | 1,501.71 | 1,107,729 |
| 2025-01-13 | 1,572.00 | 1,593.00 | 1,534.00 | 1,563.00 | 1,512.35 | 4,483,813 |
| 2025-01-10 | 1,516.00 | 1,572.00 | 1,516.00 | 1,572.00 | 1,521.06 | 1,725,937 |
| 2025-01-09 | 1,522.00 | 1,535.00 | 1,506.00 | 1,527.00 | 1,477.52 | 821,348 |
| 2025-01-08 | 1,525.00 | 1,527.00 | 1,497.00 | 1,522.00 | 1,472.68 | 1,355,643 |
| 2025-01-07 | 1,499.00 | 1,562.00 | 1,481.00 | 1,530.00 | 1,480.42 | 3,062,531 |
| 2025-01-06 | 1,514.00 | 1,546.00 | 1,490.00 | 1,499.00 | 1,450.43 | 1,773,589 |
| 2025-01-03 | 1,490.00 | 1,521.00 | 1,483.00 | 1,514.00 | 1,464.94 | 1,391,505 |
| 2025-01-02 | 1,467.00 | 1,525.00 | 1,449.00 | 1,500.00 | 1,451.39 | 1,717,995 |
| 2024-12-30 | 1,430.00 | 1,483.00 | 1,413.00 | 1,467.00 | 1,419.46 | 1,045,125 |
| 2024-12-27 | 1,543.00 | 1,558.00 | 1,441.00 | 1,460.00 | 1,412.69 | 4,128,945 |
| 2024-12-26 | 1,533.00 | 1,580.00 | 1,522.00 | 1,577.00 | 1,458.17 | 3,257,992 |
| 2024-12-24 | 1,501.00 | 1,565.00 | 1,495.00 | 1,542.00 | 1,425.80 | 3,826,854 |
| 2024-12-23 | 1,534.00 | 1,579.00 | 1,507.00 | 1,525.00 | 1,410.09 | 7,188,450 |
| 2024-12-20 | 1,420.00 | 1,667.00 | 1,406.00 | 1,500.00 | 1,386.97 | 38,048,160 |
| 2024-12-19 | 1,614.00 | 1,677.00 | 1,423.00 | 1,425.00 | 1,317.62 | 27,533,340 |
| 2024-12-18 | 1,425.00 | 1,436.00 | 1,397.00 | 1,421.00 | 1,313.92 | 2,804,453 |
| 2024-12-17 | 1,472.00 | 1,488.00 | 1,419.00 | 1,438.00 | 1,329.64 | 2,492,402 |
| 2024-12-16 | 1,573.00 | 1,590.00 | 1,458.00 | 1,471.00 | 1,360.15 | 6,916,054 |
| 2024-12-13 | 1,380.00 | 1,664.00 | 1,375.00 | 1,600.00 | 1,479.43 | 23,992,760 |
| 2024-12-12 | 1,373.00 | 1,392.00 | 1,334.00 | 1,354.00 | 1,251.97 | 1,475,984 |
| 2024-12-11 | 1,300.00 | 1,379.00 | 1,290.00 | 1,366.00 | 1,263.07 | 1,972,372 |
| 2024-12-10 | 1,214.00 | 1,295.00 | 1,213.00 | 1,287.00 | 1,190.02 | 1,549,216 |
| 2024-12-09 | 1,200.00 | 1,245.00 | 1,190.00 | 1,213.00 | 1,121.60 | 1,092,806 |
| 2024-12-06 | 1,179.00 | 1,270.00 | 1,179.00 | 1,244.00 | 1,150.26 | 2,528,353 |
| 2024-12-05 | 1,218.00 | 1,223.00 | 1,175.00 | 1,181.00 | 1,092.01 | 828,245 |
| 2024-12-04 | 1,185.00 | 1,239.00 | 1,185.00 | 1,228.00 | 1,135.47 | 1,572,215 |
| 2024-12-03 | 1,190.00 | 1,213.00 | 1,190.00 | 1,205.00 | 1,114.20 | 403,790 |
| 2024-12-02 | 1,220.00 | 1,226.00 | 1,190.00 | 1,190.00 | 1,100.33 | 808,006 |
| 2024-11-29 | 1,242.00 | 1,245.00 | 1,218.00 | 1,218.00 | 1,126.22 | 1,302,477 |
| 2024-11-28 | 1,274.00 | 1,295.00 | 1,239.00 | 1,242.00 | 1,148.41 | 2,439,420 |
| 2024-11-27 | 1,317.00 | 1,440.00 | 1,265.00 | 1,304.00 | 1,205.74 | 20,773,289 |
| 2024-11-26 | 1,192.00 | 1,201.00 | 1,180.00 | 1,197.00 | 1,106.80 | 164,635 |
| 2024-11-25 | 1,160.00 | 1,210.00 | 1,160.00 | 1,191.00 | 1,101.25 | 630,062 |
| 2024-11-22 | 1,175.00 | 1,181.00 | 1,152.00 | 1,157.00 | 1,069.82 | 358,906 |
| 2024-11-21 | 1,175.00 | 1,185.00 | 1,169.00 | 1,174.00 | 1,085.53 | 261,903 |
| 2024-11-20 | 1,188.00 | 1,197.00 | 1,170.00 | 1,176.00 | 1,087.38 | 302,884 |
| 2024-11-19 | 1,206.00 | 1,218.00 | 1,190.00 | 1,191.00 | 1,101.25 | 272,561 |
| 2024-11-18 | 1,222.00 | 1,222.00 | 1,208.00 | 1,212.00 | 1,120.67 | 233,719 |
| 2024-11-15 | 1,193.00 | 1,225.00 | 1,185.00 | 1,218.00 | 1,126.22 | 339,127 |
| 2024-11-14 | 1,217.00 | 1,235.00 | 1,198.00 | 1,198.00 | 1,107.73 | 326,331 |
| 2024-11-13 | 1,268.00 | 1,279.00 | 1,206.00 | 1,225.00 | 1,132.69 | 706,166 |
| 2024-11-12 | 1,281.00 | 1,294.00 | 1,240.00 | 1,272.00 | 1,176.15 | 600,751 |
| 2024-11-11 | 1,296.00 | 1,315.00 | 1,274.00 | 1,286.00 | 1,189.09 | 1,217,257 |
| 2024-11-08 | 1,259.00 | 1,311.00 | 1,230.00 | 1,282.00 | 1,185.40 | 760,356 |
| 2024-11-07 | 1,296.00 | 1,296.00 | 1,240.00 | 1,250.00 | 1,155.81 | 649,805 |
| 2024-11-06 | 1,225.00 | 1,294.00 | 1,220.00 | 1,294.00 | 1,196.49 | 1,780,740 |
| 2024-11-05 | 1,221.00 | 1,235.00 | 1,220.00 | 1,229.00 | 1,136.39 | 173,297 |
| 2024-11-04 | 1,222.00 | 1,228.00 | 1,207.00 | 1,228.00 | 1,135.47 | 196,657 |
| 2024-11-01 | 1,224.00 | 1,234.00 | 1,218.00 | 1,227.00 | 1,134.54 | 235,885 |
| 2024-10-31 | 1,259.00 | 1,259.00 | 1,226.00 | 1,236.00 | 1,142.86 | 348,385 |
| 2024-10-30 | 1,253.00 | 1,275.00 | 1,253.00 | 1,260.00 | 1,165.05 | 372,523 |
| 2024-10-29 | 1,258.00 | 1,300.00 | 1,240.00 | 1,256.00 | 1,161.36 | 1,201,690 |
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.