ShinWon Corporation (KRX:009270)
South Korea · Delayed Price · Currency is KRW 1,031.00
-1.00 (-0.10%)
Last updated: Jul 21, 2026, 3:00 PM KST
ShinWon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,155.00 | 1,211.00 | 1,145.00 | 1,153.00 | 1,153.00 | -0.09% | 582,886 |
| Jun 16, 2026 | 1,163.00 | 1,170.00 | 1,130.00 | 1,154.00 | 1,154.00 | -0.52% | 436,544 |
| Jun 15, 2026 | 1,141.00 | 1,185.00 | 1,131.00 | 1,160.00 | 1,160.00 | 5.55% | 1,202,052 |
| Jun 12, 2026 | 1,089.00 | 1,117.00 | 1,083.00 | 1,099.00 | 1,099.00 | 1.48% | 815,085 |
| Jun 11, 2026 | 1,039.00 | 1,110.00 | 1,039.00 | 1,083.00 | 1,083.00 | 2.75% | 1,779,076 |
| Jun 10, 2026 | 1,050.00 | 1,079.00 | 1,030.00 | 1,054.00 | 1,054.00 | -0.66% | 374,965 |
| Jun 9, 2026 | 1,015.00 | 1,100.00 | 1,015.00 | 1,061.00 | 1,061.00 | 2.71% | 558,020 |
| 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 |