ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,379.00
+6.00 (0.44%)
Mar 18, 2026, 3:30 PM KST
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,385.00 | 1,401.00 | 1,376.00 | 1,379.00 | 1,379.00 | 0.44% | 234,550 |
| Mar 17, 2026 | 1,389.00 | 1,392.00 | 1,360.00 | 1,373.00 | 1,373.00 | -0.51% | 449,099 |
| Mar 16, 2026 | 1,436.00 | 1,448.00 | 1,365.00 | 1,380.00 | 1,380.00 | -3.70% | 779,089 |
| Mar 13, 2026 | 1,400.00 | 1,459.00 | 1,388.00 | 1,433.00 | 1,433.00 | 1.06% | 380,041 |
| Mar 12, 2026 | 1,395.00 | 1,434.00 | 1,391.00 | 1,418.00 | 1,418.00 | 1.07% | 249,776 |
| Mar 11, 2026 | 1,416.00 | 1,431.00 | 1,385.00 | 1,403.00 | 1,403.00 | 0.50% | 449,470 |
| Mar 10, 2026 | 1,357.00 | 1,402.00 | 1,357.00 | 1,396.00 | 1,396.00 | 5.68% | 491,202 |
| Mar 9, 2026 | 1,371.00 | 1,371.00 | 1,307.00 | 1,321.00 | 1,321.00 | -6.38% | 762,648 |
| 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 |