ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,027.00
+5.00 (0.49%)
Oct 30, 2026, 3:30 PM KST
ShinWon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,023.00 | 1,034.00 | 1,006.00 | 1,027.00 | 1,027.00 | 0.49% | 430,243 |
| Oct 29, 2026 | 1,021.00 | 1,050.00 | 1,007.00 | 1,022.00 | 1,022.00 | -1.16% | 656,949 |
| Oct 28, 2026 | 981.00 | 1,054.00 | 942.00 | 1,034.00 | 1,034.00 | 6.93% | 1,572,421 |
| Oct 27, 2026 | 967.00 | 980.00 | 959.00 | 967.00 | 967.00 | - | 177,659 |
| Oct 26, 2026 | 986.00 | 1,020.00 | 960.00 | 967.00 | 967.00 | 0.10% | 522,594 |
| Oct 23, 2026 | 955.00 | 1,000.00 | 955.00 | 966.00 | 966.00 | -0.62% | 169,492 |
| Oct 22, 2026 | 986.00 | 995.00 | 965.00 | 972.00 | 972.00 | -2.31% | 396,751 |
| Oct 21, 2026 | 1,015.00 | 1,015.00 | 989.00 | 995.00 | 995.00 | -1.00% | 327,997 |
| Oct 20, 2026 | 1,030.00 | 1,030.00 | 991.00 | 1,005.00 | 1,005.00 | -2.62% | 283,958 |
| Oct 19, 2026 | 1,014.00 | 1,039.00 | 1,003.00 | 1,032.00 | 1,032.00 | 0.68% | 220,060 |
| Oct 16, 2026 | 988.00 | 1,030.00 | 957.00 | 1,025.00 | 1,025.00 | 4.17% | 562,410 |
| Oct 15, 2026 | 1,000.00 | 1,011.00 | 982.00 | 984.00 | 984.00 | -3.81% | 541,041 |
| Oct 14, 2026 | 1,033.00 | 1,054.00 | 1,010.00 | 1,023.00 | 1,023.00 | 0.49% | 194,483 |
| Oct 13, 2026 | 1,019.00 | 1,048.00 | 998.00 | 1,018.00 | 1,018.00 | -0.39% | 527,624 |
| Oct 12, 2026 | 1,070.00 | 1,086.00 | 996.00 | 1,022.00 | 1,022.00 | -4.84% | 1,728,801 |
| 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 |