ShinWon Corporation (KRX:009270)
South Korea
· Delayed Price · Currency is KRW 1,411.00
+21.00 (1.51%)
At close: Mar 6, 2026
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,355.00 | 1,414.00 | 1,352.00 | 1,411.00 | 1,411.00 | 1.51% | 449,942 |
| Mar 5, 2026 | 1,336.00 | 1,429.00 | 1,330.00 | 1,390.00 | 1,390.00 | 7.25% | 678,579 |
| Mar 4, 2026 | 1,401.00 | 1,406.00 | 1,256.00 | 1,296.00 | 1,296.00 | -8.73% | 2,326,236 |
| Mar 3, 2026 | 1,474.00 | 1,487.00 | 1,417.00 | 1,420.00 | 1,420.00 | -5.40% | 1,355,464 |
| Feb 27, 2026 | 1,516.00 | 1,547.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1.15% | 1,569,144 |
| Feb 26, 2026 | 1,557.00 | 1,557.00 | 1,482.00 | 1,484.00 | 1,484.00 | -4.69% | 1,612,892 |
| Feb 25, 2026 | 1,568.00 | 1,578.00 | 1,551.00 | 1,557.00 | 1,557.00 | -0.45% | 607,568 |
| Feb 24, 2026 | 1,561.00 | 1,569.00 | 1,547.00 | 1,564.00 | 1,564.00 | 0.32% | 654,187 |
| Feb 23, 2026 | 1,539.00 | 1,604.00 | 1,537.00 | 1,559.00 | 1,559.00 | 2.63% | 1,955,761 |
| Feb 20, 2026 | 1,537.00 | 1,541.00 | 1,516.00 | 1,519.00 | 1,519.00 | -0.65% | 779,391 |
| Feb 19, 2026 | 1,560.00 | 1,570.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.39% | 1,675,233 |
| Feb 13, 2026 | 1,515.00 | 1,564.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.73% | 1,635,195 |
| Feb 12, 2026 | 1,480.00 | 1,528.00 | 1,477.00 | 1,512.00 | 1,512.00 | 1.82% | 1,031,024 |
| Feb 11, 2026 | 1,483.00 | 1,497.00 | 1,474.00 | 1,485.00 | 1,485.00 | 1.02% | 500,826 |
| Feb 10, 2026 | 1,476.00 | 1,494.00 | 1,450.00 | 1,470.00 | 1,470.00 | -0.41% | 789,144 |
| Feb 9, 2026 | 1,507.00 | 1,520.00 | 1,462.00 | 1,476.00 | 1,476.00 | -2.06% | 1,078,806 |
| Feb 6, 2026 | 1,401.00 | 1,517.00 | 1,348.00 | 1,507.00 | 1,507.00 | 6.35% | 5,839,918 |
| Feb 5, 2026 | 1,418.00 | 1,435.00 | 1,404.00 | 1,417.00 | 1,417.00 | -0.42% | 418,170 |
| Feb 4, 2026 | 1,403.00 | 1,425.00 | 1,400.00 | 1,423.00 | 1,423.00 | 0.49% | 430,200 |
| Feb 3, 2026 | 1,374.00 | 1,416.00 | 1,374.00 | 1,416.00 | 1,416.00 | 3.21% | 663,603 |
| Feb 2, 2026 | 1,397.00 | 1,405.00 | 1,366.00 | 1,372.00 | 1,372.00 | -2.56% | 611,618 |
| Jan 30, 2026 | 1,392.00 | 1,414.00 | 1,372.00 | 1,408.00 | 1,408.00 | 1.15% | 943,299 |
| Jan 29, 2026 | 1,403.00 | 1,406.00 | 1,389.00 | 1,392.00 | 1,392.00 | -0.93% | 814,404 |
| Jan 28, 2026 | 1,423.00 | 1,423.00 | 1,397.00 | 1,405.00 | 1,405.00 | -1.40% | 624,649 |
| Jan 27, 2026 | 1,441.00 | 1,446.00 | 1,413.00 | 1,425.00 | 1,425.00 | -1.32% | 453,214 |
| Jan 26, 2026 | 1,420.00 | 1,455.00 | 1,416.00 | 1,444.00 | 1,444.00 | 1.98% | 661,329 |
| Jan 23, 2026 | 1,419.00 | 1,423.00 | 1,405.00 | 1,416.00 | 1,416.00 | 0.14% | 314,600 |
| Jan 22, 2026 | 1,418.00 | 1,429.00 | 1,389.00 | 1,414.00 | 1,414.00 | -0.21% | 1,019,554 |
| Jan 21, 2026 | 1,416.00 | 1,424.00 | 1,394.00 | 1,417.00 | 1,417.00 | -0.98% | 693,732 |
| Jan 20, 2026 | 1,405.00 | 1,439.00 | 1,400.00 | 1,431.00 | 1,431.00 | 0.28% | 1,036,898 |
| Jan 19, 2026 | 1,430.00 | 1,444.00 | 1,414.00 | 1,427.00 | 1,427.00 | -1.38% | 786,770 |
| Jan 16, 2026 | 1,442.00 | 1,472.00 | 1,425.00 | 1,447.00 | 1,447.00 | -0.07% | 296,521 |
| Jan 15, 2026 | 1,455.00 | 1,460.00 | 1,421.00 | 1,448.00 | 1,448.00 | -0.48% | 511,539 |
| Jan 14, 2026 | 1,450.00 | 1,467.00 | 1,426.00 | 1,455.00 | 1,455.00 | 0.28% | 378,208 |
| Jan 13, 2026 | 1,471.00 | 1,482.00 | 1,445.00 | 1,451.00 | 1,451.00 | -1.29% | 384,864 |
| Jan 12, 2026 | 1,442.00 | 1,482.00 | 1,441.00 | 1,470.00 | 1,470.00 | 1.45% | 486,322 |
| Jan 9, 2026 | 1,445.00 | 1,470.00 | 1,432.00 | 1,449.00 | 1,449.00 | 0.28% | 467,765 |
| Jan 8, 2026 | 1,462.00 | 1,474.00 | 1,427.00 | 1,445.00 | 1,445.00 | -1.10% | 545,485 |
| Jan 7, 2026 | 1,506.00 | 1,513.00 | 1,444.00 | 1,461.00 | 1,461.00 | -2.92% | 875,415 |
| Jan 6, 2026 | 1,530.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.44% | 668,485 |
| Jan 5, 2026 | 1,541.00 | 1,549.00 | 1,515.00 | 1,527.00 | 1,527.00 | -1.67% | 1,110,591 |
| Jan 2, 2026 | 1,539.00 | 1,570.00 | 1,532.00 | 1,553.00 | 1,553.00 | 1.37% | 1,100,872 |
| Dec 30, 2025 | 1,522.00 | 1,537.00 | 1,515.00 | 1,532.00 | 1,532.00 | -0.26% | 419,393 |
| Dec 29, 2025 | 1,530.00 | 1,552.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.45% | 630,031 |
| Dec 26, 2025 | 1,541.00 | 1,549.00 | 1,521.00 | 1,543.00 | 1,473.00 | -0.26% | 488,699 |
| Dec 24, 2025 | 1,532.00 | 1,557.00 | 1,524.00 | 1,547.00 | 1,476.82 | 0.72% | 504,351 |
| Dec 23, 2025 | 1,558.00 | 1,562.00 | 1,523.00 | 1,536.00 | 1,466.32 | -1.41% | 557,391 |
| Dec 22, 2025 | 1,547.00 | 1,647.00 | 1,541.00 | 1,558.00 | 1,487.32 | 1.10% | 2,281,924 |
| Dec 19, 2025 | 1,526.00 | 1,541.00 | 1,516.00 | 1,541.00 | 1,471.09 | 0.78% | 390,776 |
| Dec 18, 2025 | 1,529.00 | 1,538.00 | 1,502.00 | 1,529.00 | 1,459.64 | -0.33% | 399,102 |
| Dec 17, 2025 | 1,510.00 | 1,537.00 | 1,510.00 | 1,534.00 | 1,464.41 | 1.59% | 603,172 |
| Dec 16, 2025 | 1,528.00 | 1,530.00 | 1,508.00 | 1,510.00 | 1,441.50 | -1.11% | 404,139 |
| Dec 15, 2025 | 1,505.00 | 1,529.00 | 1,496.00 | 1,527.00 | 1,457.73 | 0.53% | 415,984 |
| Dec 12, 2025 | 1,504.00 | 1,520.00 | 1,498.00 | 1,519.00 | 1,450.09 | 1.00% | 514,040 |
| Dec 11, 2025 | 1,515.00 | 1,527.00 | 1,504.00 | 1,504.00 | 1,435.77 | -0.73% | 487,897 |
| Dec 10, 2025 | 1,522.00 | 1,528.00 | 1,510.00 | 1,515.00 | 1,446.27 | -0.72% | 384,296 |
| Dec 9, 2025 | 1,524.00 | 1,537.00 | 1,514.00 | 1,526.00 | 1,456.77 | -0.33% | 524,184 |
| Dec 8, 2025 | 1,530.00 | 1,549.00 | 1,519.00 | 1,531.00 | 1,461.54 | 0.13% | 828,857 |
| Dec 5, 2025 | 1,522.00 | 1,537.00 | 1,514.00 | 1,529.00 | 1,459.64 | - | 554,794 |
| Dec 4, 2025 | 1,555.00 | 1,556.00 | 1,514.00 | 1,529.00 | 1,459.64 | -1.61% | 613,848 |
| Dec 3, 2025 | 1,550.00 | 1,558.00 | 1,534.00 | 1,554.00 | 1,483.50 | 0.65% | 663,042 |
| Dec 2, 2025 | 1,525.00 | 1,544.00 | 1,511.00 | 1,544.00 | 1,473.95 | 1.31% | 548,411 |
| Dec 1, 2025 | 1,541.00 | 1,553.00 | 1,510.00 | 1,524.00 | 1,454.86 | -1.23% | 656,224 |
| Nov 28, 2025 | 1,531.00 | 1,552.00 | 1,520.00 | 1,543.00 | 1,473.00 | 1.51% | 907,720 |
| Nov 27, 2025 | 1,503.00 | 1,539.00 | 1,503.00 | 1,520.00 | 1,451.04 | 0.60% | 1,002,160 |
| Nov 26, 2025 | 1,470.00 | 1,515.00 | 1,465.00 | 1,511.00 | 1,442.45 | 3.78% | 1,041,034 |
| Nov 25, 2025 | 1,437.00 | 1,483.00 | 1,437.00 | 1,456.00 | 1,389.95 | 1.53% | 801,748 |
| Nov 24, 2025 | 1,423.00 | 1,450.00 | 1,414.00 | 1,434.00 | 1,368.94 | 0.84% | 611,738 |
| Nov 21, 2025 | 1,431.00 | 1,447.00 | 1,410.00 | 1,422.00 | 1,357.49 | -0.97% | 611,318 |
| Nov 20, 2025 | 1,403.00 | 1,449.00 | 1,403.00 | 1,436.00 | 1,370.85 | 2.57% | 536,614 |
| Nov 19, 2025 | 1,390.00 | 1,415.00 | 1,382.00 | 1,400.00 | 1,336.49 | 0.65% | 771,373 |
| Nov 18, 2025 | 1,415.00 | 1,444.00 | 1,385.00 | 1,391.00 | 1,327.90 | -2.25% | 899,960 |
| Nov 17, 2025 | 1,431.00 | 1,453.00 | 1,420.00 | 1,423.00 | 1,358.44 | -1.11% | 411,636 |
| Nov 14, 2025 | 1,441.00 | 1,468.00 | 1,432.00 | 1,439.00 | 1,373.72 | -1.10% | 797,457 |
| Nov 13, 2025 | 1,443.00 | 1,461.00 | 1,436.00 | 1,455.00 | 1,388.99 | 0.48% | 486,223 |
| Nov 12, 2025 | 1,418.00 | 1,459.00 | 1,411.00 | 1,448.00 | 1,382.31 | 2.12% | 648,566 |
| Nov 11, 2025 | 1,424.00 | 1,439.00 | 1,410.00 | 1,418.00 | 1,353.67 | -0.42% | 644,654 |
| Nov 10, 2025 | 1,378.00 | 1,438.00 | 1,378.00 | 1,424.00 | 1,359.40 | 2.52% | 650,310 |
| Nov 7, 2025 | 1,400.00 | 1,414.00 | 1,360.00 | 1,389.00 | 1,325.99 | -1.35% | 1,411,818 |
| Nov 6, 2025 | 1,420.00 | 1,453.00 | 1,406.00 | 1,408.00 | 1,344.12 | -1.54% | 1,289,555 |
| Nov 5, 2025 | 1,490.00 | 1,490.00 | 1,403.00 | 1,430.00 | 1,365.13 | 1.49% | 3,110,929 |
| Nov 4, 2025 | 1,401.00 | 1,440.00 | 1,401.00 | 1,409.00 | 1,345.08 | 0.57% | 829,345 |
| Nov 3, 2025 | 1,446.00 | 1,469.00 | 1,398.00 | 1,401.00 | 1,337.44 | -3.98% | 2,330,758 |
| Oct 31, 2025 | 1,473.00 | 1,490.00 | 1,447.00 | 1,459.00 | 1,392.81 | -0.88% | 1,523,242 |
| Oct 30, 2025 | 1,560.00 | 1,580.00 | 1,470.00 | 1,472.00 | 1,405.22 | -7.54% | 4,952,338 |
| Oct 29, 2025 | 1,775.00 | 1,782.00 | 1,582.00 | 1,592.00 | 1,519.78 | -10.11% | 6,126,343 |
| Oct 28, 2025 | 1,773.00 | 1,784.00 | 1,747.00 | 1,771.00 | 1,690.66 | -0.78% | 1,660,465 |
| Oct 27, 2025 | 1,820.00 | 1,847.00 | 1,740.00 | 1,785.00 | 1,704.02 | 0.85% | 4,541,371 |
| Oct 24, 2025 | 1,794.00 | 1,819.00 | 1,707.00 | 1,770.00 | 1,689.70 | -1.34% | 3,191,741 |
| Oct 23, 2025 | 1,810.00 | 1,862.00 | 1,779.00 | 1,794.00 | 1,712.61 | -0.88% | 3,125,717 |
| Oct 22, 2025 | 1,800.00 | 1,841.00 | 1,769.00 | 1,810.00 | 1,727.89 | -1.42% | 2,868,526 |
| Oct 21, 2025 | 1,752.00 | 1,890.00 | 1,731.00 | 1,836.00 | 1,752.71 | 4.32% | 8,669,883 |
| Oct 20, 2025 | 1,700.00 | 1,774.00 | 1,680.00 | 1,760.00 | 1,680.16 | 6.80% | 4,758,992 |
| Oct 17, 2025 | 1,687.00 | 1,688.00 | 1,639.00 | 1,648.00 | 1,573.24 | -2.37% | 958,160 |
| Oct 16, 2025 | 1,650.00 | 1,709.00 | 1,647.00 | 1,688.00 | 1,611.42 | 2.74% | 1,763,205 |
| Oct 15, 2025 | 1,636.00 | 1,658.00 | 1,635.00 | 1,643.00 | 1,568.46 | 0.61% | 726,167 |
| Oct 14, 2025 | 1,623.00 | 1,674.00 | 1,604.00 | 1,633.00 | 1,558.92 | 0.74% | 1,736,057 |
| Oct 13, 2025 | 1,582.00 | 1,635.00 | 1,570.00 | 1,621.00 | 1,547.46 | 0.06% | 751,262 |
| Oct 10, 2025 | 1,669.00 | 1,669.00 | 1,586.00 | 1,620.00 | 1,546.51 | -5.54% | 2,010,227 |
| Oct 2, 2025 | 1,692.00 | 1,727.00 | 1,683.00 | 1,715.00 | 1,637.20 | 1.36% | 1,163,600 |