ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,511.00
+55.00 (3.78%)
At close: Nov 26, 2025
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |