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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,732	1,711	1,711	1,733	1,709	684,790
September 03, 2025	1,697	1,728	1,728	1,735	1,690	791,047
September 02, 2025	1,680	1,700	1,700	1,713	1,676	938,027
September 01, 2025	1,705	1,683	1,683	1,724	1,667	1.66M
August 29, 2025	1,748	1,739	1,739	1,769	1,724	997,929
August 28, 2025	1,743	1,746	1,746	1,775	1,720	1.91M
August 27, 2025	1,809	1,750	1,750	1,818	1,730	3.07M
August 26, 2025	1,925	1,778	1,778	1,928	1,776	6.07M
August 25, 2025	1,887	1,863	1,863	1,888	1,829	3.29M
August 22, 2025	1,774	1,887	1,887	1,932	1,774	9.04M
August 21, 2025	1,823	1,795	1,795	1,843	1,788	2.65M
August 20, 2025	1,818	1,834	1,834	1,849	1,800	3.35M
August 19, 2025	1,894	1,865	1,865	1,912	1,858	4.23M
August 18, 2025	1,934	1,912	1,912	1,954	1,875	6.19M
August 14, 2025	1,838	1,953	1,953	2,170	1,835	59.25M
August 13, 2025	1,872	1,855	1,855	1,900	1,839	4.38M
August 12, 2025	1,840	1,871	1,871	1,937	1,840	16.77M
August 11, 2025	1,950	1,870	1,870	1,954	1,852	7.48M
August 08, 2025	1,780	1,899	1,899	2,050	1,754	39.9M
August 07, 2025	1,720	1,732	1,732	1,755	1,712	1.52M
August 06, 2025	1,744	1,717	1,717	1,749	1,699	1.45M
August 05, 2025	1,727	1,745	1,745	1,767	1,716	2M
August 04, 2025	1,744	1,727	1,727	1,770	1,689	1.75M
August 01, 2025	1,751	1,746	1,746	1,791	1,716	4.5M
July 31, 2025	1,657	1,758	1,758	1,811	1,650	11.73M
July 30, 2025	1,610	1,624	1,624	1,649	1,604	783,101
July 29, 2025	1,587	1,608	1,608	1,633	1,576	1.42M
July 28, 2025	1,609	1,566	1,566	1,639	1,554	1.82M
July 25, 2025	1,614	1,641	1,641	1,669	1,609	1.1M
July 24, 2025	1,668	1,612	1,612	1,679	1,610	1.69M
July 23, 2025	1,687	1,667	1,667	1,697	1,657	1.01M
July 22, 2025	1,763	1,686	1,686	1,774	1,682	1.73M
July 21, 2025	1,750	1,727	1,727	1,756	1,727	758,761
July 18, 2025	1,753	1,750	1,750	1,753	1,724	920,883
July 17, 2025	1,788	1,753	1,753	1,791	1,725	1.92M
July 16, 2025	1,813	1,788	1,788	1,822	1,783	1.28M
July 15, 2025	1,830	1,813	1,813	1,830	1,786	1.61M
July 14, 2025	1,830	1,827	1,827	1,880	1,820	2.01M
July 11, 2025	1,905	1,833	1,833	1,905	1,826	4.01M
July 10, 2025	1,876	1,888	1,888	1,894	1,819	3.93M

ShinWon Corporation (009270.KS) KSC