Stock listing
KRX:009270 Shinwon Corporation (신원) 주가
Follow Shinwon Corporation into a list and get an email when it puts out news.
Share price · KRX:009270
₩1,027.00 KRW +5.00 (+0.5%)
Close on Oct 30, 2026
- Day range
- ₩1,006.00 – ₩1,034.00 KRWOct 30, 2026
- Volume
- 430,185 sharesOct 30, 2026
- Market cap
- ₩90.14B KRWAt the close on Oct 30, 2026 · price × 87.77M shares outstanding
- 52-week range
- ₩898.00 – ₩1,647.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩894.2M KRWMedian day 316,029 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:009270 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,027.00 | +5.00 | +0.5% | ₩1,023.00 | ₩1,034.00 | ₩1,006.00 | 430,185 | |
| ₩1,022.00 | -12.00 | -1.2% | ₩1,021.00 | ₩1,050.00 | ₩1,007.00 | 638,880 | |
| ₩1,034.00 | +67.00 | +6.9% | ₩981.00 | ₩1,054.00 | ₩942.00 | 1,556,499 | |
| ₩967.00 | 0.00 | 0.0% | ₩967.00 | ₩980.00 | ₩959.00 | 160,818 | |
| ₩967.00 | +1.00 | +0.1% | ₩986.00 | ₩1,020.00 | ₩960.00 | 514,544 | |
| ₩966.00 | -6.00 | -0.6% | ₩955.00 | ₩1,000.00 | ₩955.00 | 166,406 | |
| ₩972.00 | -23.00 | -2.3% | ₩986.00 | ₩995.00 | ₩965.00 | 390,483 | |
| ₩995.00 | -10.00 | -1.0% | ₩1,015.00 | ₩1,015.00 | ₩989.00 | 328,952 | |
| ₩1,005.00 | -27.00 | -2.6% | ₩1,030.00 | ₩1,030.00 | ₩991.00 | 250,828 | |
| ₩1,032.00 | +7.00 | +0.7% | ₩1,014.00 | ₩1,039.00 | ₩1,003.00 | 214,571 | |
| ₩1,025.00 | +41.00 | +4.2% | ₩988.00 | ₩1,030.00 | ₩962.00 | 572,581 | |
| ₩984.00 | -39.00 | -3.8% | ₩1,000.00 | ₩1,011.00 | ₩982.00 | 541,041 | |
| ₩1,023.00 | +5.00 | +0.5% | ₩1,033.00 | ₩1,054.00 | ₩1,010.00 | 194,483 | |
| ₩1,018.00 | -4.00 | -0.4% | ₩1,019.00 | ₩1,048.00 | ₩998.00 | 527,624 | |
| ₩1,022.00 | -52.00 | -4.8% | ₩1,070.00 | ₩1,086.00 | ₩996.00 | 1,728,801 | |
| ₩1,074.00 | +4.00 | +0.4% | ₩1,066.00 | ₩1,111.00 | ₩1,066.00 | 132,701 | |
| ₩1,070.00 | -15.00 | -1.4% | ₩1,096.00 | ₩1,096.00 | ₩1,070.00 | 114,448 | |
| ₩1,085.00 | -16.00 | -1.5% | ₩1,100.00 | ₩1,106.00 | ₩1,082.00 | 144,195 | |
| ₩1,101.00 | -2.00 | -0.2% | ₩1,095.00 | ₩1,111.00 | ₩1,085.00 | 199,419 | |
| ₩1,103.00 | +20.00 | +1.8% | ₩1,083.00 | ₩1,105.00 | ₩1,078.00 | 188,836 | |
| ₩1,083.00 | +11.00 | +1.0% | ₩1,072.00 | ₩1,090.00 | ₩1,065.00 | 77,704 | |
| ₩1,072.00 | -22.00 | -2.0% | ₩1,085.00 | ₩1,101.00 | ₩1,063.00 | 237,649 | |
| ₩1,094.00 | -15.00 | -1.4% | ₩1,092.00 | ₩1,112.00 | ₩1,090.00 | 219,467 | |
| ₩1,109.00 | -12.00 | -1.1% | ₩1,133.00 | ₩1,133.00 | ₩1,104.00 | 190,798 | |
| ₩1,121.00 | +1.00 | +0.1% | ₩1,113.00 | ₩1,137.00 | ₩1,113.00 | 273,872 | |
| ₩1,120.00 | -9.00 | -0.8% | ₩1,135.00 | ₩1,136.00 | ₩1,110.00 | 203,183 | |
| ₩1,129.00 | +34.00 | +3.1% | ₩1,096.00 | ₩1,144.00 | ₩1,096.00 | 443,555 | |
| ₩1,095.00 | 0.00 | 0.0% | ₩1,095.00 | ₩1,099.00 | ₩1,080.00 | 225,757 | |
| ₩1,095.00 | -15.00 | -1.4% | ₩1,101.00 | ₩1,115.00 | ₩1,092.00 | 258,300 | |
| ₩1,110.00 | -4.00 | -0.4% | ₩1,106.00 | ₩1,121.00 | ₩1,102.00 | 259,596 | |
| ₩1,114.00 | +9.00 | +0.8% | ₩1,105.00 | ₩1,117.00 | ₩1,077.00 | 451,541 | |
| ₩1,105.00 | -5.00 | -0.5% | ₩1,100.00 | ₩1,123.00 | ₩1,092.00 | 188,927 | |
| ₩1,110.00 | -2.00 | -0.2% | ₩1,110.00 | ₩1,119.00 | ₩1,095.00 | 284,953 | |
| ₩1,112.00 | +5.00 | +0.5% | ₩1,099.00 | ₩1,120.00 | ₩1,096.00 | 189,018 | |
| ₩1,107.00 | -23.00 | -2.0% | ₩1,130.00 | ₩1,136.00 | ₩1,104.00 | 510,375 | |
| ₩1,130.00 | -33.00 | -2.8% | ₩1,163.00 | ₩1,163.00 | ₩1,125.00 | 607,082 | |
| ₩1,163.00 | +1.00 | +0.1% | ₩1,170.00 | ₩1,196.00 | ₩1,161.00 | 500,774 | |
| ₩1,162.00 | -2.00 | -0.2% | ₩1,175.00 | ₩1,205.00 | ₩1,150.00 | 844,602 | |
| ₩1,164.00 | +27.00 | +2.4% | ₩1,131.00 | ₩1,239.00 | ₩1,122.00 | 2,324,460 | |
| ₩1,137.00 | +14.00 | +1.2% | ₩1,116.00 | ₩1,159.00 | ₩1,115.00 | 806,552 | |
| ₩1,123.00 | -11.00 | -1.0% | ₩1,134.00 | ₩1,140.00 | ₩1,105.00 | 408,886 | |
| ₩1,134.00 | +6.00 | +0.5% | ₩1,118.00 | ₩1,138.00 | ₩1,109.00 | 437,258 | |
| ₩1,128.00 | -8.00 | -0.7% | ₩1,131.00 | ₩1,159.00 | ₩1,123.00 | 503,585 | |
| ₩1,136.00 | +31.00 | +2.8% | ₩1,125.00 | ₩1,143.00 | ₩1,105.00 | 560,793 | |
| ₩1,105.00 | +20.00 | +1.8% | ₩1,087.00 | ₩1,121.00 | ₩1,071.00 | 1,109,633 | |
| ₩1,085.00 | -10.00 | -0.9% | ₩1,089.00 | ₩1,090.00 | ₩1,060.00 | 950,003 | |
| ₩1,095.00 | -12.00 | -1.1% | ₩1,095.00 | ₩1,169.00 | ₩1,081.00 | 2,305,662 | |
| ₩1,107.00 | -70.00 | -5.9% | ₩1,145.00 | ₩1,173.00 | ₩1,101.00 | 1,964,763 | |
| ₩1,177.00 | +17.00 | +1.5% | ₩1,230.00 | ₩1,318.00 | ₩1,117.00 | 9,281,586 | |
| ₩1,160.00 | +90.00 | +8.4% | ₩1,245.00 | ₩1,340.00 | ₩1,158.00 | 10,708,080 | |
| ₩1,070.00 | +17.00 | +1.6% | ₩1,053.00 | ₩1,080.00 | ₩1,053.00 | 424,716 | |
| ₩1,053.00 | -18.00 | -1.7% | ₩1,083.00 | ₩1,083.00 | ₩1,050.00 | 412,081 | |
| ₩1,071.00 | -6.00 | -0.6% | ₩1,071.00 | ₩1,087.00 | ₩1,060.00 | 239,888 | |
| ₩1,077.00 | +10.00 | +0.9% | ₩1,056.00 | ₩1,084.00 | ₩1,056.00 | 202,417 | |
| ₩1,067.00 | +2.00 | +0.2% | ₩1,069.00 | ₩1,078.00 | ₩1,041.00 | 123,424 | |
| ₩1,065.00 | +30.00 | +2.9% | ₩1,029.00 | ₩1,066.00 | ₩1,027.00 | 351,239 | |
| ₩1,035.00 | +6.00 | +0.6% | ₩1,022.00 | ₩1,041.00 | ₩1,021.00 | 285,348 | |
| ₩1,029.00 | -4.00 | -0.4% | ₩1,033.00 | ₩1,046.00 | ₩1,027.00 | 303,106 | |
| ₩1,033.00 | +23.00 | +2.3% | ₩1,000.00 | ₩1,037.00 | ₩1,000.00 | 232,179 | |
| ₩1,010.00 | +2.00 | +0.2% | ₩1,015.00 | ₩1,038.00 | ₩989.00 | 277,866 | |
| ₩1,008.00 | +24.00 | +2.4% | ₩1,000.00 | ₩1,015.00 | ₩984.00 | 267,261 | |
| ₩984.00 | +34.00 | +3.6% | ₩898.00 | ₩1,000.00 | ₩898.00 | 222,840 |
- Ticker
- KRX:009270
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- KRX
- Currency
- KRW
Shinwon Corporation on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
Log in to ask 6ix AI your own questions about Shinwon Corporation.