ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,173.00
-7.00 (-0.59%)
May 19, 2026, 3:30 PM KST
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,210.00 | 1,213.00 | 1,171.00 | 1,180.00 | 1,180.00 | -1.83% | 612,378 |
| May 15, 2026 | 1,257.00 | 1,280.00 | 1,195.00 | 1,202.00 | 1,202.00 | -3.99% | 1,125,150 |
| May 14, 2026 | 1,244.00 | 1,258.00 | 1,230.00 | 1,252.00 | 1,252.00 | 0.64% | 518,358 |
| May 13, 2026 | 1,265.00 | 1,285.00 | 1,243.00 | 1,244.00 | 1,244.00 | -1.89% | 491,244 |
| May 12, 2026 | 1,323.00 | 1,323.00 | 1,247.00 | 1,268.00 | 1,268.00 | -3.06% | 859,126 |
| May 11, 2026 | 1,423.00 | 1,423.00 | 1,307.00 | 1,308.00 | 1,308.00 | -8.08% | 1,677,097 |
| May 8, 2026 | 1,414.00 | 1,430.00 | 1,398.00 | 1,423.00 | 1,423.00 | -0.14% | 392,698 |
| May 7, 2026 | 1,409.00 | 1,447.00 | 1,409.00 | 1,425.00 | 1,425.00 | 0.49% | 842,113 |
| May 6, 2026 | 1,421.00 | 1,442.00 | 1,384.00 | 1,418.00 | 1,418.00 | - | 876,746 |
| May 4, 2026 | 1,437.00 | 1,482.00 | 1,392.00 | 1,418.00 | 1,418.00 | 2.46% | 1,865,381 |
| Apr 30, 2026 | 1,393.00 | 1,393.00 | 1,374.00 | 1,384.00 | 1,384.00 | -0.07% | 553,864 |
| Apr 29, 2026 | 1,376.00 | 1,391.00 | 1,369.00 | 1,385.00 | 1,385.00 | 0.65% | 338,888 |
| Apr 28, 2026 | 1,388.00 | 1,391.00 | 1,375.00 | 1,376.00 | 1,376.00 | -1.29% | 354,988 |
| Apr 27, 2026 | 1,382.00 | 1,400.00 | 1,375.00 | 1,394.00 | 1,394.00 | 0.87% | 209,695 |
| Apr 24, 2026 | 1,380.00 | 1,392.00 | 1,377.00 | 1,382.00 | 1,382.00 | -0.36% | 296,773 |
| Apr 23, 2026 | 1,400.00 | 1,412.00 | 1,375.00 | 1,387.00 | 1,387.00 | -0.86% | 404,073 |
| Apr 22, 2026 | 1,412.00 | 1,412.00 | 1,384.00 | 1,399.00 | 1,399.00 | -1.13% | 371,412 |
| Apr 21, 2026 | 1,420.00 | 1,428.00 | 1,412.00 | 1,415.00 | 1,415.00 | -0.42% | 380,938 |
| Apr 20, 2026 | 1,449.00 | 1,449.00 | 1,416.00 | 1,421.00 | 1,421.00 | -1.93% | 314,520 |
| Apr 17, 2026 | 1,444.00 | 1,453.00 | 1,422.00 | 1,449.00 | 1,449.00 | 0.98% | 355,231 |
| Apr 16, 2026 | 1,429.00 | 1,443.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1.41% | 324,178 |
| Apr 15, 2026 | 1,408.00 | 1,419.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.22% | 329,418 |
| Apr 14, 2026 | 1,389.00 | 1,413.00 | 1,389.00 | 1,398.00 | 1,398.00 | 1.08% | 361,953 |
| Apr 13, 2026 | 1,391.00 | 1,404.00 | 1,382.00 | 1,383.00 | 1,383.00 | -2.74% | 292,022 |
| Apr 10, 2026 | 1,389.00 | 1,440.00 | 1,389.00 | 1,422.00 | 1,422.00 | 2.52% | 581,175 |
| Apr 9, 2026 | 1,400.00 | 1,404.00 | 1,375.00 | 1,387.00 | 1,387.00 | 0.65% | 506,242 |
| Apr 8, 2026 | 1,373.00 | 1,388.00 | 1,361.00 | 1,378.00 | 1,378.00 | 3.14% | 824,092 |
| Apr 7, 2026 | 1,327.00 | 1,395.00 | 1,314.00 | 1,336.00 | 1,336.00 | 2.53% | 629,390 |
| Apr 6, 2026 | 1,302.00 | 1,312.00 | 1,293.00 | 1,303.00 | 1,303.00 | 0.08% | 203,101 |
| Apr 3, 2026 | 1,316.00 | 1,325.00 | 1,295.00 | 1,302.00 | 1,302.00 | 0.85% | 370,020 |
| Apr 2, 2026 | 1,381.00 | 1,381.00 | 1,283.00 | 1,291.00 | 1,291.00 | -4.79% | 651,097 |
| Apr 1, 2026 | 1,334.00 | 1,358.00 | 1,305.00 | 1,356.00 | 1,356.00 | 4.55% | 388,655 |
| Mar 31, 2026 | 1,312.00 | 1,329.00 | 1,279.00 | 1,297.00 | 1,297.00 | -0.46% | 424,509 |
| Mar 30, 2026 | 1,295.00 | 1,325.00 | 1,280.00 | 1,303.00 | 1,303.00 | -1.21% | 309,904 |
| Mar 27, 2026 | 1,325.00 | 1,335.00 | 1,295.00 | 1,319.00 | 1,319.00 | -0.45% | 235,748 |
| Mar 26, 2026 | 1,321.00 | 1,343.00 | 1,300.00 | 1,325.00 | 1,325.00 | 0.08% | 364,995 |
| Mar 25, 2026 | 1,306.00 | 1,330.00 | 1,306.00 | 1,324.00 | 1,324.00 | 1.46% | 253,951 |
| Mar 24, 2026 | 1,297.00 | 1,320.00 | 1,287.00 | 1,305.00 | 1,305.00 | 1.56% | 540,745 |
| Mar 23, 2026 | 1,312.00 | 1,324.00 | 1,283.00 | 1,285.00 | 1,285.00 | -4.46% | 547,950 |
| Mar 20, 2026 | 1,351.00 | 1,374.00 | 1,337.00 | 1,345.00 | 1,345.00 | 0.07% | 447,448 |
| Mar 19, 2026 | 1,379.00 | 1,379.00 | 1,333.00 | 1,344.00 | 1,344.00 | -2.54% | 384,567 |
| Mar 18, 2026 | 1,385.00 | 1,401.00 | 1,376.00 | 1,379.00 | 1,379.00 | 0.44% | 236,280 |
| Mar 17, 2026 | 1,389.00 | 1,392.00 | 1,360.00 | 1,373.00 | 1,373.00 | -0.51% | 450,105 |
| Mar 16, 2026 | 1,436.00 | 1,448.00 | 1,365.00 | 1,380.00 | 1,380.00 | -3.70% | 783,229 |
| Mar 13, 2026 | 1,400.00 | 1,459.00 | 1,388.00 | 1,433.00 | 1,433.00 | 1.06% | 381,243 |
| 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% | 497,629 |
| Mar 9, 2026 | 1,371.00 | 1,371.00 | 1,307.00 | 1,321.00 | 1,321.00 | -6.38% | 769,283 |
| Mar 6, 2026 | 1,355.00 | 1,414.00 | 1,352.00 | 1,411.00 | 1,411.00 | 1.51% | 451,505 |