ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,521.00
-36.00 (-2.31%)
Feb 26, 2026, 9:40 AM KST
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |