Shinhung historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	16,100.00	16,100.00	15,950.00	16,100.00	14,581.23	4,250
2021-11-24	16,050.00	16,150.00	15,950.00	16,100.00	14,581.23	6,460
2021-11-23	16,150.00	16,200.00	15,700.00	16,050.00	14,535.95	20,465
2021-11-22	16,000.00	16,150.00	15,850.00	16,150.00	14,626.51	9,727
2021-11-19	16,150.00	16,250.00	16,000.00	16,100.00	14,581.23	7,955
2021-11-18	16,300.00	16,300.00	16,100.00	16,100.00	14,581.23	3,242
2021-11-17	16,250.00	16,250.00	16,100.00	16,200.00	14,671.80	4,203
2021-11-16	16,100.00	16,350.00	16,100.00	16,250.00	14,717.08	5,234
2021-11-15	16,250.00	16,250.00	16,100.00	16,100.00	14,581.23	4,024
2021-11-12	16,150.00	16,250.00	16,050.00	16,100.00	14,581.23	6,153
2021-11-11	16,250.00	16,250.00	15,850.00	16,050.00	14,535.95	6,852
2021-11-10	16,000.00	16,150.00	15,850.00	16,150.00	14,626.51	5,522
2021-11-09	16,150.00	16,150.00	15,850.00	16,050.00	14,535.95	4,876
2021-11-08	16,050.00	16,100.00	15,800.00	16,100.00	14,581.23	4,071
2021-11-05	16,000.00	16,150.00	15,900.00	16,050.00	14,535.95	6,793
2021-11-04	16,050.00	16,100.00	16,000.00	16,050.00	14,535.95	4,428
2021-11-03	15,900.00	16,100.00	15,850.00	16,050.00	14,535.95	2,658
2021-11-02	16,050.00	16,200.00	15,800.00	16,000.00	14,490.66	7,839
2021-11-01	16,000.00	16,150.00	15,850.00	16,000.00	14,490.66	7,778
2021-10-29	16,000.00	16,250.00	16,000.00	16,000.00	14,490.66	4,673
2021-10-28	16,150.00	16,200.00	15,950.00	16,000.00	14,490.66	7,739
2021-10-27	16,000.00	16,200.00	15,900.00	16,150.00	14,626.51	3,289
2021-10-26	15,950.00	16,050.00	15,850.00	16,000.00	14,490.66	5,385

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.