ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,123.00
-11.00 (-0.97%)
Aug 31, 2026, 3:30 PM KST
ShinWon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,118.00 | 1,138.00 | 1,109.00 | 1,134.00 | 1,134.00 | 0.53% | 432,783 |
| Aug 27, 2026 | 1,131.00 | 1,159.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.70% | 500,567 |
| Aug 26, 2026 | 1,125.00 | 1,143.00 | 1,105.00 | 1,136.00 | 1,136.00 | 2.81% | 528,864 |
| Aug 25, 2026 | 1,087.00 | 1,121.00 | 1,071.00 | 1,105.00 | 1,105.00 | 1.84% | 1,108,062 |
| Aug 24, 2026 | 1,089.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | -0.91% | 947,383 |
| Aug 21, 2026 | 1,095.00 | 1,169.00 | 1,081.00 | 1,095.00 | 1,095.00 | -1.08% | 2,285,831 |
| Aug 20, 2026 | 1,145.00 | 1,173.00 | 1,101.00 | 1,107.00 | 1,107.00 | -5.95% | 1,936,827 |
| Aug 19, 2026 | 1,230.00 | 1,318.00 | 1,117.00 | 1,177.00 | 1,177.00 | 1.47% | 9,205,824 |
| Aug 18, 2026 | 1,245.00 | 1,340.00 | 1,158.00 | 1,160.00 | 1,160.00 | 8.41% | 10,660,650 |
| Aug 14, 2026 | 1,053.00 | 1,080.00 | 1,053.00 | 1,070.00 | 1,070.00 | 1.61% | 424,696 |
| Aug 13, 2026 | 1,083.00 | 1,083.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.68% | 411,631 |
| Aug 12, 2026 | 1,071.00 | 1,087.00 | 1,060.00 | 1,071.00 | 1,071.00 | -0.56% | 239,888 |
| Aug 11, 2026 | 1,056.00 | 1,084.00 | 1,056.00 | 1,077.00 | 1,077.00 | 0.94% | 202,417 |
| Aug 10, 2026 | 1,069.00 | 1,078.00 | 1,041.00 | 1,067.00 | 1,067.00 | 0.19% | 123,424 |
| Aug 7, 2026 | 1,029.00 | 1,066.00 | 1,027.00 | 1,065.00 | 1,065.00 | 2.90% | 351,239 |
| Aug 6, 2026 | 1,022.00 | 1,041.00 | 1,021.00 | 1,035.00 | 1,035.00 | 0.58% | 285,348 |
| Aug 5, 2026 | 1,033.00 | 1,046.00 | 1,027.00 | 1,029.00 | 1,029.00 | -0.39% | 301,585 |
| Aug 4, 2026 | 1,000.00 | 1,037.00 | 1,000.00 | 1,033.00 | 1,033.00 | 2.28% | 232,030 |
| Aug 3, 2026 | 1,015.00 | 1,038.00 | 989.00 | 1,010.00 | 1,010.00 | 0.20% | 277,866 |
| Jul 31, 2026 | 1,000.00 | 1,015.00 | 984.00 | 1,008.00 | 1,008.00 | 2.44% | 267,261 |
| Jul 30, 2026 | 898.00 | 1,000.00 | 898.00 | 984.00 | 984.00 | 3.58% | 220,507 |
| Jul 29, 2026 | 1,000.00 | 1,013.00 | 940.00 | 950.00 | 950.00 | -5.00% | 783,801 |
| Jul 28, 2026 | 1,020.00 | 1,045.00 | 986.00 | 1,000.00 | 1,000.00 | -3.10% | 473,809 |
| Jul 27, 2026 | 1,024.00 | 1,054.00 | 1,013.00 | 1,032.00 | 1,032.00 | 0.58% | 249,213 |
| Jul 24, 2026 | 1,029.00 | 1,044.00 | 1,018.00 | 1,026.00 | 1,026.00 | -2.19% | 606,241 |
| Jul 23, 2026 | 1,040.00 | 1,050.00 | 1,020.00 | 1,049.00 | 1,049.00 | 2.74% | 174,585 |
| Jul 22, 2026 | 1,044.00 | 1,044.00 | 1,013.00 | 1,021.00 | 1,021.00 | -0.49% | 410,340 |
| Jul 21, 2026 | 1,027.00 | 1,049.00 | 1,013.00 | 1,026.00 | 1,026.00 | -0.58% | 414,534 |
| Jul 20, 2026 | 1,030.00 | 1,052.00 | 1,011.00 | 1,032.00 | 1,032.00 | -1.62% | 488,146 |
| Jul 16, 2026 | 1,035.00 | 1,088.00 | 980.00 | 1,049.00 | 1,049.00 | 0.67% | 607,750 |
| Jul 15, 2026 | 1,036.00 | 1,055.00 | 1,035.00 | 1,042.00 | 1,042.00 | 0.39% | 238,728 |
| Jul 14, 2026 | 1,034.00 | 1,062.00 | 1,015.00 | 1,038.00 | 1,038.00 | -0.57% | 365,491 |
| Jul 13, 2026 | 1,073.00 | 1,089.00 | 1,038.00 | 1,044.00 | 1,044.00 | -2.70% | 482,901 |
| Jul 10, 2026 | 1,057.00 | 1,087.00 | 1,033.00 | 1,073.00 | 1,073.00 | 3.87% | 760,027 |
| Jul 9, 2026 | 995.00 | 1,037.00 | 928.00 | 1,033.00 | 1,033.00 | 3.30% | 1,034,167 |
| Jul 8, 2026 | 1,014.00 | 1,049.00 | 989.00 | 1,000.00 | 1,000.00 | -3.29% | 219,640 |
| Jul 7, 2026 | 1,018.00 | 1,057.00 | 1,014.00 | 1,034.00 | 1,034.00 | 0.78% | 248,488 |
| Jul 6, 2026 | 1,033.00 | 1,039.00 | 997.00 | 1,026.00 | 1,026.00 | -0.19% | 199,365 |
| Jul 3, 2026 | 988.00 | 1,030.00 | 974.00 | 1,028.00 | 1,028.00 | 3.63% | 370,221 |
| Jul 2, 2026 | 960.00 | 1,033.00 | 960.00 | 992.00 | 992.00 | -0.90% | 402,284 |
| Jul 1, 2026 | 991.00 | 1,017.00 | 984.00 | 1,001.00 | 1,001.00 | 1.11% | 382,976 |
| Jun 30, 2026 | 1,030.00 | 1,046.00 | 985.00 | 990.00 | 990.00 | -4.26% | 427,019 |
| Jun 29, 2026 | 968.00 | 1,048.00 | 968.00 | 1,034.00 | 1,034.00 | 3.82% | 393,747 |
| Jun 26, 2026 | 1,026.00 | 1,026.00 | 986.00 | 996.00 | 996.00 | -3.02% | 750,654 |
| Jun 25, 2026 | 1,015.00 | 1,046.00 | 1,015.00 | 1,027.00 | 1,027.00 | 1.18% | 336,740 |
| Jun 24, 2026 | 1,011.00 | 1,049.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.59% | 511,866 |
| Jun 23, 2026 | 1,071.00 | 1,082.00 | 1,020.00 | 1,021.00 | 1,021.00 | -4.85% | 670,634 |
| Jun 22, 2026 | 1,075.00 | 1,098.00 | 1,060.00 | 1,073.00 | 1,073.00 | -0.37% | 210,798 |
| Jun 19, 2026 | 1,142.00 | 1,142.00 | 1,055.00 | 1,077.00 | 1,077.00 | -4.69% | 753,745 |
| Jun 18, 2026 | 1,154.00 | 1,162.00 | 1,128.00 | 1,130.00 | 1,130.00 | -1.99% | 316,845 |