ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,074.00
+4.00 (0.37%)
At close: Oct 8, 2026
ShinWon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,066.00 | 1,111.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.37% | 132,701 |
| Oct 7, 2026 | 1,096.00 | 1,096.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 114,448 |
| Oct 6, 2026 | 1,100.00 | 1,106.00 | 1,082.00 | 1,085.00 | 1,085.00 | -1.45% | 144,195 |
| Oct 2, 2026 | 1,095.00 | 1,111.00 | 1,085.00 | 1,101.00 | 1,101.00 | -0.18% | 199,419 |
| Oct 1, 2026 | 1,083.00 | 1,105.00 | 1,078.00 | 1,103.00 | 1,103.00 | 1.85% | 188,836 |
| Sep 30, 2026 | 1,072.00 | 1,090.00 | 1,065.00 | 1,083.00 | 1,083.00 | 1.03% | 77,704 |
| Sep 29, 2026 | 1,085.00 | 1,101.00 | 1,063.00 | 1,072.00 | 1,072.00 | -2.01% | 237,649 |
| Sep 28, 2026 | 1,092.00 | 1,112.00 | 1,090.00 | 1,094.00 | 1,094.00 | -1.35% | 219,467 |
| Sep 23, 2026 | 1,133.00 | 1,133.00 | 1,104.00 | 1,109.00 | 1,109.00 | -1.07% | 190,798 |
| Sep 22, 2026 | 1,113.00 | 1,137.00 | 1,113.00 | 1,121.00 | 1,121.00 | 0.09% | 273,872 |
| Sep 21, 2026 | 1,135.00 | 1,136.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.80% | 203,183 |
| Sep 18, 2026 | 1,096.00 | 1,144.00 | 1,096.00 | 1,129.00 | 1,129.00 | 3.11% | 443,555 |
| Sep 17, 2026 | 1,095.00 | 1,099.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 225,757 |
| Sep 16, 2026 | 1,101.00 | 1,115.00 | 1,092.00 | 1,095.00 | 1,095.00 | -1.35% | 258,300 |
| Sep 15, 2026 | 1,106.00 | 1,121.00 | 1,102.00 | 1,110.00 | 1,110.00 | -0.36% | 258,747 |
| Sep 14, 2026 | 1,105.00 | 1,117.00 | 1,077.00 | 1,114.00 | 1,114.00 | 0.81% | 451,541 |
| Sep 11, 2026 | 1,100.00 | 1,123.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.45% | 188,927 |
| Sep 10, 2026 | 1,110.00 | 1,119.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.18% | 284,953 |
| Sep 9, 2026 | 1,099.00 | 1,120.00 | 1,096.00 | 1,112.00 | 1,112.00 | 0.45% | 189,018 |
| Sep 8, 2026 | 1,130.00 | 1,136.00 | 1,104.00 | 1,107.00 | 1,107.00 | -2.04% | 510,375 |
| Sep 7, 2026 | 1,163.00 | 1,163.00 | 1,125.00 | 1,130.00 | 1,130.00 | -2.84% | 607,082 |
| Sep 4, 2026 | 1,170.00 | 1,196.00 | 1,161.00 | 1,163.00 | 1,163.00 | 0.09% | 500,774 |
| Sep 3, 2026 | 1,175.00 | 1,205.00 | 1,150.00 | 1,162.00 | 1,162.00 | -0.17% | 844,602 |
| Sep 2, 2026 | 1,131.00 | 1,239.00 | 1,122.00 | 1,164.00 | 1,164.00 | 2.37% | 2,324,460 |
| Sep 1, 2026 | 1,116.00 | 1,159.00 | 1,115.00 | 1,137.00 | 1,137.00 | 1.25% | 806,552 |
| Aug 31, 2026 | 1,134.00 | 1,140.00 | 1,105.00 | 1,123.00 | 1,123.00 | -0.97% | 408,886 |
| Aug 28, 2026 | 1,118.00 | 1,138.00 | 1,109.00 | 1,134.00 | 1,134.00 | 0.53% | 437,258 |
| Aug 27, 2026 | 1,131.00 | 1,159.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.70% | 503,585 |
| Aug 26, 2026 | 1,125.00 | 1,143.00 | 1,105.00 | 1,136.00 | 1,136.00 | 2.81% | 560,793 |
| Aug 25, 2026 | 1,087.00 | 1,121.00 | 1,071.00 | 1,105.00 | 1,105.00 | 1.84% | 1,109,633 |
| Aug 24, 2026 | 1,089.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | -0.91% | 950,003 |
| Aug 21, 2026 | 1,095.00 | 1,169.00 | 1,081.00 | 1,095.00 | 1,095.00 | -1.08% | 2,305,662 |
| Aug 20, 2026 | 1,145.00 | 1,173.00 | 1,101.00 | 1,107.00 | 1,107.00 | -5.95% | 1,964,763 |
| Aug 19, 2026 | 1,230.00 | 1,318.00 | 1,117.00 | 1,177.00 | 1,177.00 | 1.47% | 9,281,586 |
| Aug 18, 2026 | 1,245.00 | 1,340.00 | 1,158.00 | 1,160.00 | 1,160.00 | 8.41% | 10,708,080 |
| Aug 14, 2026 | 1,053.00 | 1,080.00 | 1,053.00 | 1,070.00 | 1,070.00 | 1.61% | 424,716 |
| Aug 13, 2026 | 1,083.00 | 1,083.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.68% | 412,081 |
| 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% | 303,106 |
| Aug 4, 2026 | 1,000.00 | 1,037.00 | 1,000.00 | 1,033.00 | 1,033.00 | 2.28% | 232,179 |
| 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% | 222,840 |
| Jul 29, 2026 | 1,000.00 | 1,013.00 | 940.00 | 950.00 | 950.00 | -5.00% | 794,883 |
| 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% | 250,065 |