ShinWon Corporation - 009270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,555	1,529	1,529	1,556	1,514	617,107
December 03, 2025	1,550	1,554	1,554	1,558	1,534	675,052
December 02, 2025	1,525	1,544	1,544	1,544	1,511	548,411
December 01, 2025	1,541	1,524	1,524	1,553	1,510	656,224
November 28, 2025	1,531	1,543	1,543	1,552	1,520	909,287
November 27, 2025	1,503	1,520	1,520	1,539	1,503	986,696
November 26, 2025	1,470	1,511	1,511	1,515	1,465	1.05M
November 25, 2025	1,437	1,456	1,456	1,483	1,437	801,748
November 24, 2025	1,423	1,434	1,434	1,450	1,414	622,469
November 21, 2025	1,431	1,422	1,422	1,447	1,410	630,649
November 20, 2025	1,403	1,436	1,436	1,449	1,403	536,614
November 19, 2025	1,390	1,400	1,400	1,415	1,382	777,897
November 18, 2025	1,415	1,391	1,391	1,444	1,385	913,151
November 17, 2025	1,431	1,423	1,423	1,453	1,420	417,823
November 14, 2025	1,441	1,442	1,442	1,468	1,432	758,930
November 13, 2025	1,443	1,455	1,455	1,461	1,436	488,372
November 12, 2025	1,418	1,448	1,448	1,459	1,411	648,566
November 11, 2025	1,424	1,418	1,418	1,439	1,410	648,475
November 10, 2025	1,378	1,424	1,424	1,438	1,378	666,168
November 07, 2025	1,400	1,389	1,389	1,414	1,360	1.39M
November 06, 2025	1,420	1,408	1,408	1,453	1,406	1.32M
November 05, 2025	1,490	1,430	1,430	1,490	1,403	3.11M
November 04, 2025	1,401	1,409	1,409	1,440	1,401	829,345
November 03, 2025	1,446	1,401	1,401	1,469	1,398	2.35M
October 31, 2025	1,473	1,459	1,459	1,490	1,447	1.54M
October 30, 2025	1,560	1,472	1,472	1,580	1,470	4.95M
October 29, 2025	1,775	1,592	1,592	1,782	1,582	6.19M
October 28, 2025	1,773	1,771	1,771	1,784	1,747	1.66M
October 27, 2025	1,820	1,785	1,785	1,847	1,740	4.54M
October 24, 2025	1,794	1,770	1,770	1,819	1,707	3.14M
October 23, 2025	1,810	1,794	1,794	1,862	1,779	3.13M
October 22, 2025	1,800	1,810	1,810	1,841	1,769	2.87M
October 21, 2025	1,752	1,836	1,836	1,890	1,731	8.67M
October 20, 2025	1,700	1,760	1,760	1,774	1,680	4.77M
October 17, 2025	1,687	1,648	1,648	1,688	1,639	958,160
October 16, 2025	1,650	1,688	1,688	1,709	1,647	1.76M
October 15, 2025	1,636	1,643	1,643	1,658	1,635	729,724
October 14, 2025	1,623	1,633	1,633	1,674	1,604	1.74M
October 13, 2025	1,582	1,621	1,621	1,635	1,570	751,262
October 10, 2025	1,669	1,620	1,620	1,669	1,586	2.01M
October 02, 2025	1,692	1,715	1,715	1,727	1,683	1.16M
October 01, 2025	1,749	1,692	1,692	1,750	1,681	1.41M
September 30, 2025	1,673	1,670	1,670	1,681	1,642	607,381
September 29, 2025	1,674	1,681	1,681	1,716	1,664	679,795
September 26, 2025	1,679	1,674	1,674	1,705	1,660	730,092
September 25, 2025	1,704	1,688	1,688	1,740	1,682	1.07M
September 24, 2025	1,754	1,710	1,710	1,754	1,701	1.63M
September 23, 2025	1,800	1,791	1,791	1,820	1,749	3.96M
September 22, 2025	1,677	1,738	1,738	1,739	1,666	2.47M
September 19, 2025	1,646	1,641	1,641	1,687	1,640	944,418
September 18, 2025	1,646	1,647	1,647	1,663	1,635	628,914
September 17, 2025	1,643	1,646	1,646	1,655	1,629	459,688
September 16, 2025	1,620	1,640	1,640	1,640	1,620	627,883
September 15, 2025	1,640	1,630	1,630	1,653	1,608	1.45M
September 12, 2025	1,641	1,653	1,653	1,662	1,630	503,295
September 11, 2025	1,669	1,642	1,642	1,675	1,639	1.02M
September 10, 2025	1,639	1,662	1,662	1,664	1,638	749,684
September 09, 2025	1,641	1,639	1,639	1,651	1,631	673,116
September 08, 2025	1,656	1,640	1,640	1,660	1,635	1.1M
September 05, 2025	1,706	1,663	1,663	1,713	1,658	1.29M

ShinWon Corporation (009270.KS) KSC