Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,255.00 | 1,267.00 | 1,249.00 | 1,257.00 | 1,162.28 | 172,710 |
| 2024-10-25 | 1,246.00 | 1,266.00 | 1,236.00 | 1,262.00 | 1,166.90 | 314,921 |
| 2024-10-24 | 1,249.00 | 1,259.00 | 1,237.00 | 1,250.00 | 1,155.81 | 195,976 |
| 2024-10-23 | 1,250.00 | 1,267.00 | 1,230.00 | 1,250.00 | 1,155.81 | 374,822 |
| 2024-10-22 | 1,214.00 | 1,280.00 | 1,212.00 | 1,241.00 | 1,147.49 | 818,349 |
| 2024-10-21 | 1,210.00 | 1,220.00 | 1,201.00 | 1,219.00 | 1,127.14 | 150,959 |
| 2024-10-18 | 1,209.00 | 1,224.00 | 1,197.00 | 1,210.00 | 1,118.82 | 159,948 |
| 2024-10-17 | 1,206.00 | 1,225.00 | 1,206.00 | 1,212.00 | 1,120.67 | 68,306 |
| 2024-10-16 | 1,205.00 | 1,220.00 | 1,205.00 | 1,212.00 | 1,120.67 | 121,462 |
| 2024-10-15 | 1,205.00 | 1,229.00 | 1,205.00 | 1,215.00 | 1,123.44 | 138,154 |
| 2024-10-14 | 1,219.00 | 1,226.00 | 1,210.00 | 1,215.00 | 1,123.44 | 157,813 |
| 2024-10-11 | 1,202.00 | 1,224.00 | 1,198.00 | 1,207.00 | 1,116.05 | 179,418 |
| 2024-10-10 | 1,215.00 | 1,215.00 | 1,197.00 | 1,202.00 | 1,111.42 | 120,731 |
| 2024-10-08 | 1,192.00 | 1,211.00 | 1,192.00 | 1,211.00 | 1,119.75 | 191,882 |
| 2024-10-07 | 1,182.00 | 1,196.00 | 1,178.00 | 1,196.00 | 1,105.88 | 134,138 |
| 2024-10-04 | 1,180.00 | 1,190.00 | 1,179.00 | 1,184.00 | 1,094.78 | 84,540 |
| 2024-10-02 | 1,198.00 | 1,199.00 | 1,176.00 | 1,180.00 | 1,091.08 | 141,615 |
| 2024-09-30 | 1,205.00 | 1,213.00 | 1,193.00 | 1,197.00 | 1,106.80 | 160,834 |
| 2024-09-27 | 1,186.00 | 1,209.00 | 1,181.00 | 1,204.00 | 1,113.27 | 189,699 |
| 2024-09-26 | 1,200.00 | 1,205.00 | 1,174.00 | 1,184.00 | 1,094.78 | 628,988 |
| 2024-09-25 | 1,186.00 | 1,208.00 | 1,186.00 | 1,200.00 | 1,109.58 | 198,999 |
| 2024-09-24 | 1,192.00 | 1,192.00 | 1,173.00 | 1,188.00 | 1,098.48 | 199,174 |
| 2024-09-23 | 1,187.00 | 1,200.00 | 1,182.00 | 1,185.00 | 1,095.71 | 125,125 |
| 2024-09-20 | 1,186.00 | 1,211.00 | 1,186.00 | 1,194.00 | 1,104.03 | 150,123 |
| 2024-09-19 | 1,192.00 | 1,199.00 | 1,184.00 | 1,190.00 | 1,100.33 | 146,677 |
| 2024-09-13 | 1,193.00 | 1,200.00 | 1,187.00 | 1,193.00 | 1,103.10 | 181,124 |
| 2024-09-12 | 1,180.00 | 1,198.00 | 1,180.00 | 1,193.00 | 1,103.10 | 165,348 |
| 2024-09-11 | 1,186.00 | 1,206.00 | 1,170.00 | 1,186.00 | 1,096.63 | 304,161 |
| 2024-09-10 | 1,204.00 | 1,210.00 | 1,179.00 | 1,186.00 | 1,096.63 | 156,366 |
| 2024-09-09 | 1,160.00 | 1,204.00 | 1,152.00 | 1,204.00 | 1,113.27 | 293,560 |
| 2024-09-06 | 1,183.00 | 1,204.00 | 1,164.00 | 1,170.00 | 1,081.84 | 260,526 |
| 2024-09-05 | 1,198.00 | 1,226.00 | 1,185.00 | 1,190.00 | 1,100.33 | 318,548 |
| 2024-09-04 | 1,210.00 | 1,210.00 | 1,190.00 | 1,198.00 | 1,107.73 | 254,551 |
| 2024-09-03 | 1,217.00 | 1,236.00 | 1,208.00 | 1,233.00 | 1,140.09 | 192,755 |
| 2024-09-02 | 1,203.00 | 1,217.00 | 1,203.00 | 1,217.00 | 1,125.29 | 76,256 |
| 2024-08-30 | 1,197.00 | 1,212.00 | 1,197.00 | 1,211.00 | 1,119.75 | 93,332 |
| 2024-08-29 | 1,208.00 | 1,218.00 | 1,192.00 | 1,196.00 | 1,105.88 | 268,167 |
| 2024-08-28 | 1,232.00 | 1,235.00 | 1,208.00 | 1,208.00 | 1,116.97 | 281,748 |
| 2024-08-27 | 1,235.00 | 1,246.00 | 1,221.00 | 1,232.00 | 1,139.16 | 256,058 |
| 2024-08-26 | 1,256.00 | 1,266.00 | 1,240.00 | 1,247.00 | 1,153.03 | 172,137 |
| 2024-08-23 | 1,260.00 | 1,273.00 | 1,251.00 | 1,266.00 | 1,170.60 | 175,292 |
| 2024-08-22 | 1,279.00 | 1,285.00 | 1,262.00 | 1,270.00 | 1,174.30 | 187,483 |
| 2024-08-21 | 1,259.00 | 1,290.00 | 1,249.00 | 1,279.00 | 1,182.62 | 406,993 |
| 2024-08-20 | 1,241.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,155.81 | 204,594 |
| 2024-08-19 | 1,260.00 | 1,268.00 | 1,234.00 | 1,241.00 | 1,147.49 | 509,981 |
| 2024-08-16 | 1,278.00 | 1,279.00 | 1,263.00 | 1,265.00 | 1,169.68 | 247,466 |
| 2024-08-14 | 1,283.00 | 1,288.00 | 1,258.00 | 1,261.00 | 1,165.98 | 181,362 |
| 2024-08-13 | 1,271.00 | 1,278.00 | 1,247.00 | 1,259.00 | 1,164.13 | 197,671 |
| 2024-08-12 | 1,265.00 | 1,288.00 | 1,258.00 | 1,271.00 | 1,175.22 | 240,855 |
| 2024-08-09 | 1,266.00 | 1,289.00 | 1,263.00 | 1,267.00 | 1,171.53 | 161,312 |
| 2024-08-08 | 1,248.00 | 1,278.00 | 1,230.00 | 1,267.00 | 1,171.53 | 249,133 |
| 2024-08-07 | 1,215.00 | 1,263.00 | 1,215.00 | 1,249.00 | 1,154.88 | 244,478 |
| 2024-08-06 | 1,188.00 | 1,236.00 | 1,188.00 | 1,216.00 | 1,124.37 | 440,822 |
| 2024-08-05 | 1,307.00 | 1,307.00 | 1,168.00 | 1,189.00 | 1,099.40 | 1,095,891 |
| 2024-08-02 | 1,334.00 | 1,341.00 | 1,303.00 | 1,307.00 | 1,208.51 | 461,202 |
| 2024-08-01 | 1,325.00 | 1,357.00 | 1,325.00 | 1,338.00 | 1,237.18 | 289,234 |
| 2024-07-31 | 1,315.00 | 1,325.00 | 1,311.00 | 1,325.00 | 1,225.16 | 242,415 |
| 2024-07-30 | 1,323.00 | 1,337.00 | 1,322.00 | 1,329.00 | 1,228.85 | 305,082 |
| 2024-07-29 | 1,378.00 | 1,378.00 | 1,328.00 | 1,334.00 | 1,233.48 | 470,598 |
| 2024-07-26 | 1,335.00 | 1,390.00 | 1,320.00 | 1,390.00 | 1,285.26 | 371,180 |
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.