ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,066.00
+33.00 (3.19%)
At close: Jun 9, 2026
ShinWon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,051.00 | 1,089.00 | 1,032.00 | 1,033.00 | 1,033.00 | -5.83% | 647,453 |
| Jun 5, 2026 | 1,061.00 | 1,110.00 | 1,060.00 | 1,097.00 | 1,097.00 | 1.48% | 604,979 |
| Jun 4, 2026 | 1,125.00 | 1,129.00 | 1,080.00 | 1,081.00 | 1,081.00 | -3.91% | 715,447 |
| Jun 2, 2026 | 1,091.00 | 1,127.00 | 1,080.00 | 1,125.00 | 1,125.00 | 2.37% | 682,917 |
| Jun 1, 2026 | 1,159.00 | 1,161.00 | 1,080.00 | 1,099.00 | 1,099.00 | -3.00% | 681,792 |
| May 29, 2026 | 1,146.00 | 1,175.00 | 1,105.00 | 1,133.00 | 1,133.00 | -0.09% | 723,281 |
| May 28, 2026 | 1,092.00 | 1,140.00 | 1,050.00 | 1,134.00 | 1,134.00 | 3.00% | 845,431 |
| May 27, 2026 | 1,121.00 | 1,150.00 | 1,075.00 | 1,101.00 | 1,101.00 | -2.39% | 694,099 |
| May 26, 2026 | 1,178.00 | 1,198.00 | 1,127.00 | 1,128.00 | 1,128.00 | -4.33% | 653,910 |
| May 22, 2026 | 1,135.00 | 1,194.00 | 1,131.00 | 1,179.00 | 1,179.00 | 4.52% | 421,400 |
| May 21, 2026 | 1,152.00 | 1,178.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.97% | 529,032 |
| May 20, 2026 | 1,173.00 | 1,185.00 | 1,130.00 | 1,139.00 | 1,139.00 | -2.90% | 511,471 |
| May 19, 2026 | 1,167.00 | 1,206.00 | 1,164.00 | 1,173.00 | 1,173.00 | -0.59% | 587,365 |
| May 18, 2026 | 1,210.00 | 1,213.00 | 1,171.00 | 1,180.00 | 1,180.00 | -1.83% | 613,323 |
| 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 |