ShinWon Corporation (009270.KS) KSC

Currency In KRW

009270.KS Historical Return

If you invested ₩1000 in ShinWon Corporation (009270.KS) 10 years ago, it would be worth ₩776.25 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩564.26, while ₩1000 invested 1 year ago would be worth ₩607.86. This corresponds to total returns of -22.37%, -43.57%, -39.21%, respectively, with annualized returns of -2.5%, -10.81%, -39.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

009270.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,095	1,095	1,095	1,169	1,081	2.3M
August 20, 2026	1,145	1,107	1,107	1,173	1,101	1.95M
August 19, 2026	1,230	1,177	1,177	1,318	1,117	9.23M
August 18, 2026	1,245	1,160	1,160	1,340	1,158	10.69M
August 14, 2026	1,053	1,070	1,070	1,080	1,053	425,720
August 13, 2026	1,083	1,053	1,053	1,083	1,050	413,466
August 12, 2026	1,071	1,071	1,071	1,087	1,060	241,519
August 11, 2026	1,056	1,077	1,077	1,084	1,056	204,561
August 10, 2026	1,069	1,067	1,067	1,078	1,041	136,067
August 07, 2026	1,029	1,065	1,065	1,066	1,027	358,100
August 06, 2026	1,022	1,035	1,035	1,041	1,021	294,239
August 05, 2026	1,033	1,029	1,029	1,046	1,027	303,537
August 04, 2026	1,000	1,033	1,033	1,037	1,000	234,142
August 03, 2026	1,015	1,010	1,010	1,038	989	279,867
July 31, 2026	1,000	1,008	1,008	1,015	984	273,745
July 30, 2026	898	984	984	1,000	898	239,340
July 29, 2026	1,000	950	950	1,013	940	790,476
July 28, 2026	1,020	1,000	1,000	1,045	986	492,987
July 27, 2026	1,024	1,032	1,032	1,054	1,013	251,938
July 24, 2026	1,029	1,026	1,026	1,044	1,018	613,057
July 23, 2026	1,040	1,049	1,049	1,050	1,020	172,024
July 22, 2026	1,044	1,021	1,021	1,044	1,013	417,488
July 21, 2026	1,027	1,026	1,026	1,049	1,013	420,754
July 20, 2026	1,030	1,032	1,032	1,052	1,011	489,854
July 16, 2026	1,035	1,049	1,049	1,088	980	657,814
July 15, 2026	1,036	1,042	1,042	1,055	1,035	241,457
July 14, 2026	1,034	1,038	1,038	1,062	1,015	368,042
July 13, 2026	1,073	1,044	1,044	1,089	1,038	515,220
July 10, 2026	1,057	1,073	1,073	1,087	1,033	767,244
July 09, 2026	995	1,033	1,033	1,037	928	1.05M
July 08, 2026	1,014	1,000	1,000	1,049	989	224,886
July 07, 2026	1,018	1,034	1,034	1,057	1,014	250,246
July 06, 2026	1,033	1,026	1,026	1,039	997	218,501
July 03, 2026	988	1,028	1,028	1,030	974	372,409
July 02, 2026	960	992	992	1,033	960	410,646
July 01, 2026	991	1,001	1,001	1,017	984	394,583
June 30, 2026	1,030	990	990	1,046	985	438,882
June 29, 2026	968	1,034	1,034	1,048	968	408,444
June 26, 2026	1,026	996	996	1,026	986	758,765
June 25, 2026	1,015	1,027	1,027	1,046	1,015	343,963
June 24, 2026	1,011	1,015	1,015	1,049	1,010	525,869
June 23, 2026	1,071	1,021	1,021	1,082	1,020	684,069
June 22, 2026	1,075	1,073	1,073	1,098	1,060	215,698
June 19, 2026	1,142	1,077	1,077	1,142	1,055	769,367
June 18, 2026	1,154	1,130	1,130	1,162	1,128	327,336
June 17, 2026	1,155	1,153	1,153	1,211	1,145	597,883
June 16, 2026	1,163	1,154	1,154	1,170	1,130	440,334
June 15, 2026	1,141	1,160	1,160	1,185	1,131	1.21M
June 12, 2026	1,089	1,099	1,099	1,117	1,083	824,150
June 11, 2026	1,039	1,083	1,083	1,110	1,039	1.79M
June 10, 2026	1,050	1,054	1,054	1,079	1,030	375,706
June 09, 2026	1,015	1,061	1,061	1,100	1,015	568,744
June 08, 2026	1,051	1,033	1,033	1,089	1,032	660,962
June 05, 2026	1,061	1,097	1,097	1,110	1,060	609,375
June 04, 2026	1,125	1,081	1,081	1,129	1,080	732,484
June 02, 2026	1,091	1,125	1,125	1,127	1,080	696,369
June 01, 2026	1,159	1,099	1,099	1,161	1,080	687,951
May 29, 2026	1,146	1,133	1,133	1,175	1,105	725,110
May 28, 2026	1,092	1,134	1,134	1,140	1,050	858,528
May 27, 2026	1,121	1,101	1,101	1,150	1,075	720,390