ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,715.00
+23.00 (1.36%)
At close: Oct 2, 2025
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 679,795 |
| 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% | 627,883 |
| 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% | 503,295 |
| 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% | 1,661,911 |
| 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% | 3,354,583 |
| 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% | 59,819,146 |
| 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% | 16,770,097 |
| Aug 11, 2025 | 1,950.00 | 1,954.00 | 1,852.00 | 1,870.00 | 1,870.00 | -1.53% | 7,479,340 |
| Aug 8, 2025 | 1,780.00 | 2,050.00 | 1,754.00 | 1,899.00 | 1,899.00 | 9.64% | 40,030,096 |
| Aug 7, 2025 | 1,720.00 | 1,755.00 | 1,712.00 | 1,732.00 | 1,732.00 | 0.87% | 1,524,835 |
| 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% | 4,497,041 |
| Jul 31, 2025 | 1,657.00 | 1,811.00 | 1,650.00 | 1,758.00 | 1,758.00 | 8.25% | 11,731,756 |
| Jul 30, 2025 | 1,610.00 | 1,649.00 | 1,604.00 | 1,624.00 | 1,624.00 | 1.00% | 783,101 |
| 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% | 1,689,825 |