ShinWon Corporation (009270.KS) KSC

1,125.00

+26(+2.37%)

Updated at June 02 03:30PM

Currency In KRW

009270.KS Historical Return

If you invested ₩1000 in ShinWon Corporation (009270.KS) 10 years ago, it would be worth ₩691.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩698.82, while ₩1000 invested 1 year ago would be worth ₩646.8. This corresponds to total returns of -30.8%, -30.12%, -35.32%, respectively, with annualized returns of -3.61%, -6.91%, -35.32%.

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
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
May 26, 2026	1,178	1,128	1,128	1,198	1,127	655,635
May 22, 2026	1,135	1,179	1,179	1,194	1,131	425,183
May 21, 2026	1,152	1,128	1,128	1,178	1,128	541,599
May 20, 2026	1,173	1,139	1,139	1,185	1,130	515,542
May 19, 2026	1,167	1,173	1,173	1,206	1,164	607,818
May 18, 2026	1,210	1,180	1,180	1,213	1,171	595,509
May 15, 2026	1,257	1,202	1,202	1,280	1,195	1.15M
May 14, 2026	1,244	1,252	1,252	1,258	1,230	515,114
May 13, 2026	1,265	1,244	1,244	1,285	1,243	506,593
May 12, 2026	1,323	1,268	1,268	1,323	1,247	870,223
May 11, 2026	1,423	1,308	1,308	1,423	1,307	1.69M
May 08, 2026	1,414	1,423	1,423	1,430	1,398	392,192
May 07, 2026	1,409	1,425	1,425	1,447	1,409	851,344
May 06, 2026	1,421	1,418	1,418	1,442	1,384	891,414
May 04, 2026	1,437	1,418	1,418	1,482	1,392	1.87M
April 30, 2026	1,393	1,384	1,384	1,393	1,374	552,771
April 29, 2026	1,376	1,385	1,385	1,391	1,369	341,509
April 28, 2026	1,388	1,376	1,376	1,391	1,375	354,279
April 27, 2026	1,382	1,394	1,394	1,400	1,375	182,271
April 24, 2026	1,380	1,382	1,382	1,392	1,377	303,991
April 23, 2026	1,400	1,387	1,387	1,412	1,375	408,596
April 22, 2026	1,412	1,399	1,399	1,412	1,384	373,269
April 21, 2026	1,420	1,415	1,415	1,428	1,412	380,899
April 20, 2026	1,449	1,421	1,421	1,449	1,416	298,815
April 17, 2026	1,444	1,449	1,449	1,453	1,422	352,735
April 16, 2026	1,429	1,435	1,435	1,443	1,420	349,191
April 15, 2026	1,408	1,415	1,415	1,419	1,400	328,632
April 14, 2026	1,389	1,398	1,398	1,413	1,389	358,821
April 13, 2026	1,391	1,383	1,383	1,404	1,382	280,880
April 10, 2026	1,389	1,422	1,422	1,440	1,389	591,182
April 09, 2026	1,400	1,387	1,387	1,404	1,375	494,011
April 08, 2026	1,373	1,378	1,378	1,388	1,361	762,788
April 07, 2026	1,327	1,336	1,336	1,395	1,314	631,605
April 06, 2026	1,302	1,303	1,303	1,312	1,293	195,501
April 03, 2026	1,316	1,302	1,302	1,325	1,295	369,044
April 02, 2026	1,381	1,291	1,291	1,381	1,283	651,014
April 01, 2026	1,334	1,356	1,356	1,358	1,305	385,407
March 31, 2026	1,312	1,297	1,297	1,329	1,279	433,044
March 30, 2026	1,295	1,303	1,303	1,325	1,280	306,906
March 27, 2026	1,325	1,319	1,319	1,335	1,295	237,754
March 26, 2026	1,321	1,325	1,325	1,343	1,300	368,700
March 25, 2026	1,306	1,324	1,324	1,330	1,306	257,353
March 24, 2026	1,297	1,305	1,305	1,320	1,287	546,887
March 23, 2026	1,312	1,285	1,285	1,324	1,283	571,518
March 20, 2026	1,351	1,345	1,345	1,374	1,337	445,191
March 19, 2026	1,379	1,344	1,344	1,379	1,333	382,548
March 18, 2026	1,385	1,379	1,379	1,401	1,376	237,778
March 17, 2026	1,389	1,373	1,373	1,392	1,360	453,435
March 16, 2026	1,436	1,380	1,380	1,448	1,365	777,984
March 13, 2026	1,400	1,433	1,433	1,459	1,388	384,169
March 12, 2026	1,395	1,418	1,418	1,434	1,391	250,212
March 11, 2026	1,416	1,403	1,403	1,431	1,385	441,569
March 10, 2026	1,357	1,382	1,396	1,402	1,357	362,004
March 09, 2026	1,371	1,321	1,321	1,371	1,307	793,222
March 06, 2026	1,355	1,411	1,411	1,414	1,352	449,942
March 05, 2026	1,336	1,390	1,390	1,429	1,330	689,806