Shinwon Corporation 009270
KRX · South Korea · Consumer Non-Durables
KRW 1,101.00-2.00 (-0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,102.00 | -0.09% | KRW 1,095.00 | KRW 1,111.00 | KRW 1,085.00 | 188.23K |
| 2026-10-01 | KRW 1,103.00 | +1.85% | KRW 1,083.00 | KRW 1,105.00 | KRW 1,078.00 | 188.84K |
| 2026-09-30 | KRW 1,083.00 | +1.03% | KRW 1,072.00 | KRW 1,090.00 | KRW 1,065.00 | 77.70K |
| 2026-09-29 | KRW 1,072.00 | -2.01% | KRW 1,085.00 | KRW 1,101.00 | KRW 1,063.00 |
| 237.65K |
| 2026-09-28 | KRW 1,094.00 | -1.35% | KRW 1,092.00 | KRW 1,112.00 | KRW 1,090.00 | 219.47K |
| 2026-09-23 | KRW 1,109.00 | -1.07% | KRW 1,133.00 | KRW 1,133.00 | KRW 1,104.00 | 190.80K |
| 2026-09-22 | KRW 1,121.00 | +0.09% | KRW 1,113.00 | KRW 1,137.00 | KRW 1,113.00 | 273.87K |
| 2026-09-21 | KRW 1,120.00 | -0.80% | KRW 1,135.00 | KRW 1,136.00 | KRW 1,110.00 | 203.18K |
| 2026-09-18 | KRW 1,129.00 | +3.11% | KRW 1,096.00 | KRW 1,144.00 | KRW 1,096.00 | 443.56K |
| 2026-09-17 | KRW 1,095.00 | 0.00% | KRW 1,095.00 | KRW 1,099.00 | KRW 1,080.00 | 225.76K |
| 2026-09-16 | KRW 1,095.00 | -1.35% | KRW 1,101.00 | KRW 1,115.00 | KRW 1,092.00 | 258.30K |
| 2026-09-15 | KRW 1,110.00 | -0.36% | KRW 1,106.00 | KRW 1,121.00 | KRW 1,102.00 | 259.60K |
| 2026-09-14 | KRW 1,114.00 | +0.81% | KRW 1,105.00 | KRW 1,117.00 | KRW 1,077.00 | 451.54K |
| 2026-09-11 | KRW 1,105.00 | -0.45% | KRW 1,100.00 | KRW 1,123.00 | KRW 1,092.00 | 188.93K |
| 2026-09-10 | KRW 1,110.00 | -0.18% | KRW 1,110.00 | KRW 1,119.00 | KRW 1,095.00 | 284.95K |
| 2026-09-09 | KRW 1,112.00 | +0.45% | KRW 1,099.00 | KRW 1,120.00 | KRW 1,096.00 | 189.02K |
| 2026-09-08 | KRW 1,107.00 | -2.04% | KRW 1,130.00 | KRW 1,136.00 | KRW 1,104.00 | 510.38K |
| 2026-09-07 | KRW 1,130.00 | -2.84% | KRW 1,163.00 | KRW 1,163.00 | KRW 1,125.00 | 607.08K |
| 2026-09-04 | KRW 1,163.00 | +0.09% | KRW 1,170.00 | KRW 1,196.00 | KRW 1,161.00 | 500.77K |
| 2026-09-03 | KRW 1,162.00 | -0.17% | KRW 1,175.00 | KRW 1,205.00 | KRW 1,150.00 | 844.60K |
| 2026-09-02 | KRW 1,164.00 | +2.37% | KRW 1,131.00 | KRW 1,239.00 | KRW 1,122.00 | 2.32M |
| 2026-09-01 | KRW 1,137.00 | +1.25% | KRW 1,116.00 | KRW 1,159.00 | KRW 1,115.00 | 806.55K |
| 2026-08-31 | KRW 1,123.00 | -0.97% | KRW 1,134.00 | KRW 1,140.00 | KRW 1,105.00 | 408.89K |
| 2026-08-28 | KRW 1,134.00 | +0.53% | KRW 1,118.00 | KRW 1,138.00 | KRW 1,109.00 | 437.26K |
| 2026-08-27 | KRW 1,128.00 | -0.70% | KRW 1,131.00 | KRW 1,159.00 | KRW 1,123.00 | 503.59K |
| 2026-08-26 | KRW 1,136.00 | +2.81% | KRW 1,125.00 | KRW 1,143.00 | KRW 1,105.00 | 560.79K |
| 2026-08-25 | KRW 1,105.00 | +1.84% | KRW 1,087.00 | KRW 1,121.00 | KRW 1,071.00 | 1.11M |
| 2026-08-24 | KRW 1,085.00 | -0.91% | KRW 1,089.00 | KRW 1,090.00 | KRW 1,060.00 | 950.00K |
| 2026-08-21 | KRW 1,095.00 | -1.08% | KRW 1,095.00 | KRW 1,169.00 | KRW 1,081.00 | 2.31M |
| 2026-08-20 | KRW 1,107.00 | -5.95% | KRW 1,145.00 | KRW 1,173.00 | KRW 1,101.00 | 1.96M |
| 2026-08-19 | KRW 1,177.00 | +1.47% | KRW 1,230.00 | KRW 1,318.00 | KRW 1,117.00 | 9.28M |
| 2026-08-18 | KRW 1,160.00 | +8.41% | KRW 1,245.00 | KRW 1,340.00 | KRW 1,158.00 | 10.71M |
| 2026-08-14 | KRW 1,070.00 | +1.61% | KRW 1,053.00 | KRW 1,080.00 | KRW 1,053.00 | 424.72K |
| 2026-08-13 | KRW 1,053.00 | -1.68% | KRW 1,083.00 | KRW 1,083.00 | KRW 1,050.00 | 412.08K |
| 2026-08-12 | KRW 1,071.00 | -0.56% | KRW 1,071.00 | KRW 1,087.00 | KRW 1,060.00 | 239.89K |
| 2026-08-11 | KRW 1,077.00 | +0.94% | KRW 1,056.00 | KRW 1,084.00 | KRW 1,056.00 | 202.42K |
| 2026-08-10 | KRW 1,067.00 | +0.19% | KRW 1,069.00 | KRW 1,078.00 | KRW 1,041.00 | 123.42K |
| 2026-08-07 | KRW 1,065.00 | +2.90% | KRW 1,029.00 | KRW 1,066.00 | KRW 1,027.00 | 351.24K |
| 2026-08-06 | KRW 1,035.00 | +0.58% | KRW 1,022.00 | KRW 1,041.00 | KRW 1,021.00 | 285.35K |
| 2026-08-05 | KRW 1,029.00 | -0.39% | KRW 1,033.00 | KRW 1,046.00 | KRW 1,027.00 | 303.11K |
| 2026-08-04 | KRW 1,033.00 | +2.28% | KRW 1,000.00 | KRW 1,037.00 | KRW 1,000.00 | 232.18K |
| 2026-08-03 | KRW 1,010.00 | +0.20% | KRW 1,015.00 | KRW 1,038.00 | KRW 989.00 | 277.87K |
| 2026-07-31 | KRW 1,008.00 | +2.44% | KRW 1,000.00 | KRW 1,015.00 | KRW 984.00 | 267.26K |
| 2026-07-30 | KRW 984.00 | +3.58% | KRW 898.00 | KRW 1,000.00 | KRW 898.00 | 222.84K |
| 2026-07-29 | KRW 950.00 | -5.00% | KRW 1,000.00 | KRW 1,013.00 | KRW 940.00 | 794.88K |
| 2026-07-28 | KRW 1,000.00 | -3.10% | KRW 1,020.00 | KRW 1,045.00 | KRW 986.00 | 473.81K |
| 2026-07-27 | KRW 1,032.00 | +0.58% | KRW 1,024.00 | KRW 1,054.00 | KRW 1,013.00 | 250.07K |
| 2026-07-24 | KRW 1,026.00 | -2.19% | KRW 1,029.00 | KRW 1,044.00 | KRW 1,018.00 | 606.24K |
| 2026-07-23 | KRW 1,049.00 | +2.74% | KRW 1,040.00 | KRW 1,050.00 | KRW 1,020.00 | 174.59K |
| 2026-07-22 | KRW 1,021.00 | -0.49% | KRW 1,044.00 | KRW 1,044.00 | KRW 1,013.00 | 410.34K |
| 2026-07-21 | KRW 1,026.00 | -0.58% | KRW 1,027.00 | KRW 1,049.00 | KRW 1,013.00 | 414.53K |
| 2026-07-20 | KRW 1,032.00 | -1.62% | KRW 1,030.00 | KRW 1,052.00 | KRW 1,011.00 | 488.15K |
| 2026-07-16 | KRW 1,049.00 | +0.67% | KRW 1,035.00 | KRW 1,088.00 | KRW 980.00 | 608.66K |
| 2026-07-15 | KRW 1,042.00 | +0.39% | KRW 1,036.00 | KRW 1,055.00 | KRW 1,035.00 | 239.73K |
| 2026-07-14 | KRW 1,038.00 | -0.57% | KRW 1,034.00 | KRW 1,062.00 | KRW 1,015.00 | 537.84K |
| 2026-07-13 | KRW 1,044.00 | -2.70% | KRW 1,073.00 | KRW 1,089.00 | KRW 1,038.00 | 483.33K |
| 2026-07-10 | KRW 1,073.00 | +3.87% | KRW 1,057.00 | KRW 1,087.00 | KRW 1,033.00 | 762.97K |
| 2026-07-09 | KRW 1,033.00 | +3.30% | KRW 995.00 | KRW 1,037.00 | KRW 928.00 | 1.04M |
| 2026-07-08 | KRW 1,000.00 | -3.29% | KRW 1,014.00 | KRW 1,049.00 | KRW 989.00 | 221.20K |
| 2026-07-07 | KRW 1,034.00 | +0.78% | KRW 1,018.00 | KRW 1,057.00 | KRW 1,014.00 | 250.77K |
| 2026-07-06 | KRW 1,026.00 | -0.19% | KRW 1,033.00 | KRW 1,039.00 | KRW 997.00 | 199.37K |
| 2026-07-03 | KRW 1,028.00 | +3.63% | KRW 988.00 | KRW 1,030.00 | KRW 974.00 | 370.32K |
| 2026-07-02 | KRW 992.00 | -0.90% | KRW 960.00 | KRW 1,033.00 | KRW 960.00 | 402.33K |
| 2026-07-01 | KRW 1,001.00 | +1.11% | KRW 991.00 | KRW 1,017.00 | KRW 984.00 | 391.91K |
| 2026-06-30 | KRW 990.00 | -4.26% | KRW 1,030.00 | KRW 1,046.00 | KRW 985.00 | 434.50K |
| 2026-06-29 | KRW 1,034.00 | +3.82% | KRW 968.00 | KRW 1,048.00 | KRW 968.00 | 394.25K |
| 2026-06-26 | KRW 996.00 | -3.02% | KRW 1,026.00 | KRW 1,026.00 | KRW 986.00 | 753.56K |
| 2026-06-25 | KRW 1,027.00 | +1.18% | KRW 1,015.00 | KRW 1,046.00 | KRW 1,015.00 | 336.80K |
| 2026-06-24 | KRW 1,015.00 | -0.59% | KRW 1,011.00 | KRW 1,049.00 | KRW 1,010.00 | 517.19K |
| 2026-06-23 | KRW 1,021.00 | -4.85% | KRW 1,071.00 | KRW 1,082.00 | KRW 1,020.00 | 681.68K |
| 2026-06-22 | KRW 1,073.00 | -0.37% | KRW 1,075.00 | KRW 1,098.00 | KRW 1,060.00 | 210.80K |
| 2026-06-19 | KRW 1,077.00 | -4.69% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,055.00 | 754.21K |
| 2026-06-18 | KRW 1,130.00 | -1.99% | KRW 1,154.00 | KRW 1,162.00 | KRW 1,128.00 | 324.67K |
| 2026-06-17 | KRW 1,153.00 | -0.09% | KRW 1,155.00 | KRW 1,211.00 | KRW 1,145.00 | 622.85K |
| 2026-06-16 | KRW 1,154.00 | -0.52% | KRW 1,163.00 | KRW 1,170.00 | KRW 1,130.00 | 436.54K |
| 2026-06-15 | KRW 1,160.00 | +5.55% | KRW 1,141.00 | KRW 1,185.00 | KRW 1,131.00 | 1.20M |
| 2026-06-12 | KRW 1,099.00 | +1.48% | KRW 1,089.00 | KRW 1,117.00 | KRW 1,083.00 | 815.09K |
| 2026-06-11 | KRW 1,083.00 | +2.75% | KRW 1,039.00 | KRW 1,110.00 | KRW 1,039.00 | 1.78M |
| 2026-06-10 | KRW 1,054.00 | -0.66% | KRW 1,050.00 | KRW 1,079.00 | KRW 1,030.00 | 11 |
| 2026-06-09 | KRW 1,061.00 | +2.71% | KRW 1,015.00 | KRW 1,100.00 | KRW 1,015.00 | 571.15K |
| 2026-06-08 | KRW 1,033.00 | -5.83% | KRW 1,051.00 | KRW 1,089.00 | KRW 1,032.00 | 653.06K |
| 2026-06-05 | KRW 1,097.00 | +1.48% | KRW 1,061.00 | KRW 1,110.00 | KRW 1,060.00 | 611.95K |
| 2026-06-04 | KRW 1,081.00 | -3.91% | KRW 1,125.00 | KRW 1,129.00 | KRW 1,080.00 | 717.43K |
| 2026-06-02 | KRW 1,125.00 | +2.37% | KRW 1,091.00 | KRW 1,127.00 | KRW 1,080.00 | 684.43K |
| 2026-06-01 | KRW 1,099.00 | -3.00% | KRW 1,159.00 | KRW 1,161.00 | KRW 1,080.00 | 681.98K |
| 2026-05-29 | KRW 1,133.00 | -0.09% | KRW 1,146.00 | KRW 1,175.00 | KRW 1,105.00 | 723.28K |
| 2026-05-28 | KRW 1,134.00 | +3.00% | KRW 1,092.00 | KRW 1,140.00 | KRW 1,050.00 | 855.30K |
| 2026-05-27 | KRW 1,101.00 | -2.39% | KRW 1,121.00 | KRW 1,150.00 | KRW 1,075.00 | 695.83K |
| 2026-05-26 | KRW 1,128.00 | -4.33% | KRW 1,178.00 | KRW 1,198.00 | KRW 1,127.00 | 653.91K |
| 2026-05-22 | KRW 1,179.00 | +4.52% | KRW 1,135.00 | KRW 1,194.00 | KRW 1,131.00 | 421.40K |