ShinWon Corporation (KRX:009270)
South Korea
· Delayed Price · Currency is KRW 1,529.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:09 AM KST
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,522.00 | 1,537.00 | 1,514.00 | 1,529.00 | 1,529.00 | - | 549,517 |
| Dec 4, 2025 | 1,555.00 | 1,556.00 | 1,514.00 | 1,529.00 | 1,529.00 | -1.61% | 611,904 |
| Dec 3, 2025 | 1,550.00 | 1,558.00 | 1,534.00 | 1,554.00 | 1,554.00 | 0.65% | 663,042 |
| Dec 2, 2025 | 1,525.00 | 1,544.00 | 1,511.00 | 1,544.00 | 1,544.00 | 1.31% | 523,431 |
| Dec 1, 2025 | 1,541.00 | 1,553.00 | 1,510.00 | 1,524.00 | 1,524.00 | -1.23% | 651,839 |
| Nov 28, 2025 | 1,531.00 | 1,552.00 | 1,520.00 | 1,543.00 | 1,543.00 | 1.51% | 907,720 |
| Nov 27, 2025 | 1,503.00 | 1,539.00 | 1,503.00 | 1,520.00 | 1,520.00 | 0.60% | 1,001,608 |
| Nov 26, 2025 | 1,470.00 | 1,515.00 | 1,465.00 | 1,511.00 | 1,511.00 | 3.78% | 1,039,466 |
| Nov 25, 2025 | 1,437.00 | 1,483.00 | 1,437.00 | 1,456.00 | 1,456.00 | 1.53% | 798,681 |
| Nov 24, 2025 | 1,423.00 | 1,450.00 | 1,414.00 | 1,434.00 | 1,434.00 | 0.84% | 609,028 |
| Nov 21, 2025 | 1,431.00 | 1,447.00 | 1,410.00 | 1,422.00 | 1,422.00 | -0.97% | 609,766 |
| Nov 20, 2025 | 1,403.00 | 1,449.00 | 1,403.00 | 1,436.00 | 1,436.00 | 2.57% | 536,614 |
| Nov 19, 2025 | 1,390.00 | 1,415.00 | 1,382.00 | 1,400.00 | 1,400.00 | 0.65% | 771,373 |
| Nov 18, 2025 | 1,415.00 | 1,444.00 | 1,385.00 | 1,391.00 | 1,391.00 | -2.25% | 899,960 |
| Nov 17, 2025 | 1,431.00 | 1,453.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.11% | 411,636 |
| Nov 14, 2025 | 1,441.00 | 1,468.00 | 1,432.00 | 1,439.00 | 1,439.00 | -1.10% | 797,457 |
| Nov 13, 2025 | 1,443.00 | 1,461.00 | 1,436.00 | 1,455.00 | 1,455.00 | 0.48% | 486,223 |
| Nov 12, 2025 | 1,418.00 | 1,459.00 | 1,411.00 | 1,448.00 | 1,448.00 | 2.12% | 648,566 |
| Nov 11, 2025 | 1,424.00 | 1,439.00 | 1,410.00 | 1,418.00 | 1,418.00 | -0.42% | 644,654 |
| Nov 10, 2025 | 1,378.00 | 1,438.00 | 1,378.00 | 1,424.00 | 1,424.00 | 2.52% | 650,310 |
| Nov 7, 2025 | 1,400.00 | 1,414.00 | 1,360.00 | 1,389.00 | 1,389.00 | -1.35% | 1,411,818 |
| Nov 6, 2025 | 1,420.00 | 1,453.00 | 1,406.00 | 1,408.00 | 1,408.00 | -1.54% | 1,289,555 |
| Nov 5, 2025 | 1,490.00 | 1,490.00 | 1,403.00 | 1,430.00 | 1,430.00 | 1.49% | 3,110,929 |
| Nov 4, 2025 | 1,401.00 | 1,440.00 | 1,401.00 | 1,409.00 | 1,409.00 | 0.57% | 829,345 |
| Nov 3, 2025 | 1,446.00 | 1,469.00 | 1,398.00 | 1,401.00 | 1,401.00 | -3.98% | 2,330,758 |
| Oct 31, 2025 | 1,473.00 | 1,490.00 | 1,447.00 | 1,459.00 | 1,459.00 | -0.88% | 1,523,242 |
| Oct 30, 2025 | 1,560.00 | 1,580.00 | 1,470.00 | 1,472.00 | 1,472.00 | -7.54% | 4,952,338 |
| Oct 29, 2025 | 1,775.00 | 1,782.00 | 1,582.00 | 1,592.00 | 1,592.00 | -10.11% | 6,126,343 |
| Oct 28, 2025 | 1,773.00 | 1,784.00 | 1,747.00 | 1,771.00 | 1,771.00 | -0.78% | 1,660,465 |
| Oct 27, 2025 | 1,820.00 | 1,847.00 | 1,740.00 | 1,785.00 | 1,785.00 | 0.85% | 4,541,371 |
| Oct 24, 2025 | 1,794.00 | 1,819.00 | 1,707.00 | 1,770.00 | 1,770.00 | -1.34% | 3,191,741 |
| Oct 23, 2025 | 1,810.00 | 1,862.00 | 1,779.00 | 1,794.00 | 1,794.00 | -0.88% | 3,125,717 |
| Oct 22, 2025 | 1,800.00 | 1,841.00 | 1,769.00 | 1,810.00 | 1,810.00 | -1.42% | 2,868,526 |
| Oct 21, 2025 | 1,752.00 | 1,890.00 | 1,731.00 | 1,836.00 | 1,836.00 | 4.32% | 8,669,883 |
| Oct 20, 2025 | 1,700.00 | 1,774.00 | 1,680.00 | 1,760.00 | 1,760.00 | 6.80% | 4,758,992 |
| Oct 17, 2025 | 1,687.00 | 1,688.00 | 1,639.00 | 1,648.00 | 1,648.00 | -2.37% | 958,160 |
| Oct 16, 2025 | 1,650.00 | 1,709.00 | 1,647.00 | 1,688.00 | 1,688.00 | 2.74% | 1,763,205 |
| Oct 15, 2025 | 1,636.00 | 1,658.00 | 1,635.00 | 1,643.00 | 1,643.00 | 0.61% | 726,167 |
| Oct 14, 2025 | 1,623.00 | 1,674.00 | 1,604.00 | 1,633.00 | 1,633.00 | 0.74% | 1,736,057 |
| Oct 13, 2025 | 1,582.00 | 1,635.00 | 1,570.00 | 1,621.00 | 1,621.00 | 0.06% | 751,262 |
| Oct 10, 2025 | 1,669.00 | 1,669.00 | 1,586.00 | 1,620.00 | 1,620.00 | -5.54% | 2,010,227 |
| Oct 2, 2025 | 1,692.00 | 1,727.00 | 1,683.00 | 1,715.00 | 1,715.00 | 1.36% | 1,163,600 |
| Oct 1, 2025 | 1,749.00 | 1,750.00 | 1,681.00 | 1,692.00 | 1,692.00 | 1.32% | 1,410,715 |
| Sep 30, 2025 | 1,673.00 | 1,681.00 | 1,642.00 | 1,670.00 | 1,670.00 | -0.65% | 607,381 |
| Sep 29, 2025 | 1,674.00 | 1,716.00 | 1,664.00 | 1,681.00 | 1,681.00 | 0.42% | 670,469 |
| Sep 26, 2025 | 1,679.00 | 1,705.00 | 1,660.00 | 1,674.00 | 1,674.00 | -0.83% | 730,092 |
| Sep 25, 2025 | 1,704.00 | 1,740.00 | 1,682.00 | 1,688.00 | 1,688.00 | -1.29% | 1,069,317 |
| Sep 24, 2025 | 1,754.00 | 1,754.00 | 1,701.00 | 1,710.00 | 1,710.00 | -4.52% | 1,631,542 |
| Sep 23, 2025 | 1,800.00 | 1,820.00 | 1,749.00 | 1,791.00 | 1,791.00 | 3.05% | 3,958,040 |
| Sep 22, 2025 | 1,677.00 | 1,739.00 | 1,666.00 | 1,738.00 | 1,738.00 | 5.91% | 2,466,476 |
| Sep 19, 2025 | 1,646.00 | 1,687.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.36% | 944,418 |
| Sep 18, 2025 | 1,646.00 | 1,663.00 | 1,635.00 | 1,647.00 | 1,647.00 | 0.06% | 628,914 |
| Sep 17, 2025 | 1,643.00 | 1,655.00 | 1,629.00 | 1,646.00 | 1,646.00 | 0.37% | 461,413 |
| Sep 16, 2025 | 1,620.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.61% | 623,692 |
| Sep 15, 2025 | 1,640.00 | 1,653.00 | 1,608.00 | 1,630.00 | 1,630.00 | -1.39% | 1,452,866 |
| Sep 12, 2025 | 1,641.00 | 1,662.00 | 1,630.00 | 1,653.00 | 1,653.00 | 0.67% | 492,106 |
| Sep 11, 2025 | 1,669.00 | 1,675.00 | 1,639.00 | 1,642.00 | 1,642.00 | -1.20% | 1,016,709 |
| Sep 10, 2025 | 1,639.00 | 1,664.00 | 1,638.00 | 1,662.00 | 1,662.00 | 1.40% | 749,684 |
| Sep 9, 2025 | 1,641.00 | 1,651.00 | 1,631.00 | 1,639.00 | 1,639.00 | -0.06% | 673,116 |
| Sep 8, 2025 | 1,656.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | -1.38% | 1,098,288 |
| Sep 5, 2025 | 1,706.00 | 1,713.00 | 1,658.00 | 1,663.00 | 1,663.00 | -2.81% | 1,291,703 |
| Sep 4, 2025 | 1,732.00 | 1,733.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.98% | 708,326 |
| Sep 3, 2025 | 1,697.00 | 1,735.00 | 1,690.00 | 1,728.00 | 1,728.00 | 1.65% | 791,047 |
| Sep 2, 2025 | 1,680.00 | 1,713.00 | 1,676.00 | 1,700.00 | 1,700.00 | 1.01% | 938,027 |
| Sep 1, 2025 | 1,705.00 | 1,724.00 | 1,667.00 | 1,683.00 | 1,683.00 | -3.22% | 1,647,242 |
| Aug 29, 2025 | 1,748.00 | 1,769.00 | 1,724.00 | 1,739.00 | 1,739.00 | -0.40% | 997,929 |
| Aug 28, 2025 | 1,743.00 | 1,775.00 | 1,720.00 | 1,746.00 | 1,746.00 | -0.23% | 1,910,858 |
| Aug 27, 2025 | 1,809.00 | 1,818.00 | 1,730.00 | 1,750.00 | 1,750.00 | -1.57% | 3,068,506 |
| Aug 26, 2025 | 1,925.00 | 1,928.00 | 1,776.00 | 1,778.00 | 1,778.00 | -4.56% | 6,069,227 |
| Aug 25, 2025 | 1,887.00 | 1,888.00 | 1,829.00 | 1,863.00 | 1,863.00 | -1.27% | 3,285,439 |
| Aug 22, 2025 | 1,774.00 | 1,932.00 | 1,774.00 | 1,887.00 | 1,887.00 | 5.13% | 9,214,233 |
| Aug 21, 2025 | 1,823.00 | 1,843.00 | 1,788.00 | 1,795.00 | 1,795.00 | -2.13% | 2,653,075 |
| Aug 20, 2025 | 1,818.00 | 1,849.00 | 1,800.00 | 1,834.00 | 1,834.00 | -1.66% | 3,350,820 |
| Aug 19, 2025 | 1,894.00 | 1,912.00 | 1,858.00 | 1,865.00 | 1,865.00 | -2.46% | 4,226,683 |
| Aug 18, 2025 | 1,934.00 | 1,954.00 | 1,875.00 | 1,912.00 | 1,912.00 | -2.10% | 6,189,115 |
| Aug 14, 2025 | 1,838.00 | 2,170.00 | 1,835.00 | 1,953.00 | 1,953.00 | 5.28% | 59,819,140 |
| Aug 13, 2025 | 1,872.00 | 1,900.00 | 1,839.00 | 1,855.00 | 1,855.00 | -0.86% | 4,384,763 |
| Aug 12, 2025 | 1,840.00 | 1,937.00 | 1,840.00 | 1,871.00 | 1,871.00 | 0.05% | 16,737,810 |
| Aug 11, 2025 | 1,950.00 | 1,954.00 | 1,852.00 | 1,870.00 | 1,870.00 | -1.53% | 7,471,768 |
| Aug 8, 2025 | 1,780.00 | 2,050.00 | 1,754.00 | 1,899.00 | 1,899.00 | 9.64% | 40,030,090 |
| Aug 7, 2025 | 1,720.00 | 1,755.00 | 1,712.00 | 1,732.00 | 1,732.00 | 0.87% | 1,514,089 |
| Aug 6, 2025 | 1,744.00 | 1,749.00 | 1,699.00 | 1,717.00 | 1,717.00 | -1.60% | 1,451,578 |
| Aug 5, 2025 | 1,727.00 | 1,767.00 | 1,716.00 | 1,745.00 | 1,745.00 | 1.04% | 1,996,741 |
| Aug 4, 2025 | 1,744.00 | 1,770.00 | 1,689.00 | 1,727.00 | 1,727.00 | -1.09% | 1,750,109 |
| Aug 1, 2025 | 1,751.00 | 1,791.00 | 1,716.00 | 1,746.00 | 1,746.00 | -0.68% | 4,489,207 |
| Jul 31, 2025 | 1,657.00 | 1,811.00 | 1,650.00 | 1,758.00 | 1,758.00 | 8.25% | 11,731,750 |
| Jul 30, 2025 | 1,610.00 | 1,649.00 | 1,604.00 | 1,624.00 | 1,624.00 | 1.00% | 772,097 |
| Jul 29, 2025 | 1,587.00 | 1,633.00 | 1,576.00 | 1,608.00 | 1,608.00 | 2.68% | 1,419,409 |
| Jul 28, 2025 | 1,609.00 | 1,639.00 | 1,554.00 | 1,566.00 | 1,566.00 | -4.57% | 1,821,995 |
| Jul 25, 2025 | 1,614.00 | 1,669.00 | 1,609.00 | 1,641.00 | 1,641.00 | 1.80% | 1,096,578 |
| Jul 24, 2025 | 1,668.00 | 1,679.00 | 1,610.00 | 1,612.00 | 1,612.00 | -3.30% | 1,676,879 |
| Jul 23, 2025 | 1,687.00 | 1,697.00 | 1,657.00 | 1,667.00 | 1,667.00 | -1.13% | 1,007,161 |
| Jul 22, 2025 | 1,763.00 | 1,774.00 | 1,682.00 | 1,686.00 | 1,686.00 | -2.37% | 1,729,408 |
| Jul 21, 2025 | 1,750.00 | 1,756.00 | 1,727.00 | 1,727.00 | 1,727.00 | -1.31% | 758,761 |
| Jul 18, 2025 | 1,753.00 | 1,753.00 | 1,724.00 | 1,750.00 | 1,750.00 | -0.17% | 902,708 |
| Jul 17, 2025 | 1,788.00 | 1,791.00 | 1,725.00 | 1,753.00 | 1,753.00 | -1.96% | 1,903,935 |
| Jul 16, 2025 | 1,813.00 | 1,822.00 | 1,783.00 | 1,788.00 | 1,788.00 | -1.38% | 1,284,722 |
| Jul 15, 2025 | 1,830.00 | 1,830.00 | 1,786.00 | 1,813.00 | 1,813.00 | -0.77% | 1,606,183 |
| Jul 14, 2025 | 1,830.00 | 1,880.00 | 1,820.00 | 1,827.00 | 1,827.00 | -0.33% | 2,011,712 |
| Jul 11, 2025 | 1,905.00 | 1,905.00 | 1,826.00 | 1,833.00 | 1,833.00 | -2.91% | 4,032,893 |