Shinwon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,014.00 | 1,039.00 | 1,003.00 | 1,032.00 | 1,032.00 | 214,571 |
| 2026-10-16 | 988.00 | 1,030.00 | 962.00 | 1,025.00 | 1,025.00 | 572,581 |
| 2026-10-15 | 1,000.00 | 1,011.00 | 982.00 | 984.00 | 984.00 | 541,041 |
| 2026-10-14 | 1,033.00 | 1,054.00 | 1,010.00 | 1,023.00 | 1,023.00 | 194,483 |
| 2026-10-13 | 1,019.00 | 1,048.00 | 998.00 | 1,018.00 | 1,018.00 | 527,624 |
| 2026-10-12 | 1,070.00 | 1,086.00 | 996.00 | 1,022.00 | 1,022.00 | 1,728,801 |
| 2026-10-08 | 1,066.00 | 1,111.00 | 1,066.00 | 1,074.00 | 1,074.00 | 132,701 |
| 2026-10-07 | 1,096.00 | 1,096.00 | 1,070.00 | 1,070.00 | 1,070.00 | 114,448 |
| 2026-10-06 | 1,100.00 | 1,106.00 | 1,082.00 | 1,085.00 | 1,085.00 | 144,195 |
| 2026-10-02 | 1,095.00 | 1,111.00 | 1,085.00 | 1,101.00 | 1,101.00 | 199,419 |
| 2026-10-01 | 1,083.00 | 1,105.00 | 1,078.00 | 1,103.00 | 1,103.00 | 188,836 |
| 2026-09-30 | 1,072.00 | 1,090.00 | 1,065.00 | 1,083.00 | 1,083.00 | 77,704 |
| 2026-09-29 | 1,085.00 | 1,101.00 | 1,063.00 | 1,072.00 | 1,072.00 | 237,649 |
| 2026-09-28 | 1,092.00 | 1,112.00 | 1,090.00 | 1,094.00 | 1,094.00 | 219,467 |
| 2026-09-23 | 1,133.00 | 1,133.00 | 1,104.00 | 1,109.00 | 1,109.00 | 190,798 |
| 2026-09-22 | 1,113.00 | 1,137.00 | 1,113.00 | 1,121.00 | 1,121.00 | 273,872 |
| 2026-09-21 | 1,135.00 | 1,136.00 | 1,110.00 | 1,120.00 | 1,120.00 | 203,183 |
| 2026-09-18 | 1,096.00 | 1,144.00 | 1,096.00 | 1,129.00 | 1,129.00 | 443,555 |
| 2026-09-17 | 1,095.00 | 1,099.00 | 1,080.00 | 1,095.00 | 1,095.00 | 225,757 |
| 2026-09-16 | 1,101.00 | 1,115.00 | 1,092.00 | 1,095.00 | 1,095.00 | 258,300 |
| 2026-09-15 | 1,106.00 | 1,121.00 | 1,102.00 | 1,110.00 | 1,110.00 | 259,596 |
| 2026-09-14 | 1,105.00 | 1,117.00 | 1,077.00 | 1,114.00 | 1,114.00 | 451,541 |
| 2026-09-11 | 1,100.00 | 1,123.00 | 1,092.00 | 1,105.00 | 1,105.00 | 188,927 |
| 2026-09-10 | 1,110.00 | 1,119.00 | 1,095.00 | 1,110.00 | 1,110.00 | 284,953 |
| 2026-09-09 | 1,099.00 | 1,120.00 | 1,096.00 | 1,112.00 | 1,112.00 | 189,018 |
| 2026-09-08 | 1,130.00 | 1,136.00 | 1,104.00 | 1,107.00 | 1,107.00 | 510,375 |
| 2026-09-07 | 1,163.00 | 1,163.00 | 1,125.00 | 1,130.00 | 1,130.00 | 607,082 |
| 2026-09-04 | 1,170.00 | 1,196.00 | 1,161.00 | 1,163.00 | 1,163.00 | 500,774 |
| 2026-09-03 | 1,175.00 | 1,205.00 | 1,150.00 | 1,162.00 | 1,162.00 | 844,602 |
| 2026-09-02 | 1,131.00 | 1,239.00 | 1,122.00 | 1,164.00 | 1,164.00 | 2,324,460 |
| 2026-09-01 | 1,116.00 | 1,159.00 | 1,115.00 | 1,137.00 | 1,137.00 | 806,552 |
| 2026-08-31 | 1,134.00 | 1,140.00 | 1,105.00 | 1,123.00 | 1,123.00 | 408,886 |
| 2026-08-28 | 1,118.00 | 1,138.00 | 1,109.00 | 1,134.00 | 1,134.00 | 437,258 |
| 2026-08-27 | 1,131.00 | 1,159.00 | 1,123.00 | 1,128.00 | 1,128.00 | 503,585 |
| 2026-08-26 | 1,125.00 | 1,143.00 | 1,105.00 | 1,136.00 | 1,136.00 | 560,793 |
| 2026-08-25 | 1,087.00 | 1,121.00 | 1,071.00 | 1,105.00 | 1,105.00 | 1,109,633 |
| 2026-08-24 | 1,089.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | 950,003 |
| 2026-08-21 | 1,095.00 | 1,169.00 | 1,081.00 | 1,095.00 | 1,095.00 | 2,305,662 |
| 2026-08-20 | 1,145.00 | 1,173.00 | 1,101.00 | 1,107.00 | 1,107.00 | 1,964,763 |
| 2026-08-19 | 1,230.00 | 1,318.00 | 1,117.00 | 1,177.00 | 1,177.00 | 9,281,586 |
| 2026-08-18 | 1,245.00 | 1,340.00 | 1,158.00 | 1,160.00 | 1,160.00 | 10,708,080 |
| 2026-08-14 | 1,053.00 | 1,080.00 | 1,053.00 | 1,070.00 | 1,070.00 | 424,716 |
| 2026-08-13 | 1,083.00 | 1,083.00 | 1,050.00 | 1,053.00 | 1,053.00 | 412,081 |
| 2026-08-12 | 1,071.00 | 1,087.00 | 1,060.00 | 1,071.00 | 1,071.00 | 239,888 |
| 2026-08-11 | 1,056.00 | 1,084.00 | 1,056.00 | 1,077.00 | 1,077.00 | 202,417 |
| 2026-08-10 | 1,069.00 | 1,078.00 | 1,041.00 | 1,067.00 | 1,067.00 | 123,424 |
| 2026-08-07 | 1,029.00 | 1,066.00 | 1,027.00 | 1,065.00 | 1,065.00 | 351,239 |
| 2026-08-06 | 1,022.00 | 1,041.00 | 1,021.00 | 1,035.00 | 1,035.00 | 285,348 |
| 2026-08-05 | 1,033.00 | 1,046.00 | 1,027.00 | 1,029.00 | 1,029.00 | 303,106 |
| 2026-08-04 | 1,000.00 | 1,037.00 | 1,000.00 | 1,033.00 | 1,033.00 | 232,179 |
| 2026-08-03 | 1,015.00 | 1,038.00 | 989.00 | 1,010.00 | 1,010.00 | 277,866 |
| 2026-07-31 | 1,000.00 | 1,015.00 | 984.00 | 1,008.00 | 1,008.00 | 267,261 |
| 2026-07-30 | 898.00 | 1,000.00 | 898.00 | 984.00 | 984.00 | 222,840 |
| 2026-07-29 | 1,000.00 | 1,013.00 | 940.00 | 950.00 | 950.00 | 794,883 |
| 2026-07-28 | 1,020.00 | 1,045.00 | 986.00 | 1,000.00 | 1,000.00 | 473,809 |
| 2026-07-27 | 1,024.00 | 1,054.00 | 1,013.00 | 1,032.00 | 1,032.00 | 250,065 |
| 2026-07-24 | 1,029.00 | 1,044.00 | 1,018.00 | 1,026.00 | 1,026.00 | 606,241 |
| 2026-07-23 | 1,040.00 | 1,050.00 | 1,020.00 | 1,049.00 | 1,049.00 | 174,585 |
| 2026-07-22 | 1,044.00 | 1,044.00 | 1,013.00 | 1,021.00 | 1,021.00 | 410,340 |
| 2026-07-21 | 1,027.00 | 1,049.00 | 1,013.00 | 1,026.00 | 1,026.00 | 414,534 |
Page 1 of 2 · 61 trading daysOlder →
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.