What is the all time high of 009270?

ShinWon Corporation (009270) closed at its highest ever adjusted price, ₩6,381, on Mar 14, 2000. Its lowest close was ₩140.79 on Jun 24, 2004.

How much has 009270 returned over the last 10 years?

-23.1% in price terms from the close ten years before Nov 13, 2026, which is -2.6% a year compounded. Over one year the return is -28.5%; over five years -59.2%.

What was the worst drawdown in 009270 history?

-97.8% from the Mar 14, 2000 peak to the Jun 24, 2004 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 009270 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 13, 2026: 6,675 trading sessions across 26.9 years. Minute bars start on Sep 15, 2026 and are captured forward, never backfilled.

Are 009270 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 009270 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 009270?

Among complete calendar years, 2005 was the best at +725.6% and 2003 the worst at -73.7%, measured close to close.

KRX · 009270 · stock

ShinWon Corporation (009270) stock price history

Every KRX trading session of ShinWon Corporation from Jan 4, 2000 to Nov 13, 2026: 6,675 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009270 data, free key Year by year table

009270 adjusted close, 2000 to 2026

009270ShinWon Corporation

₩1,007-28.5% over one year

₩6,381
All time high, 2000: ₩1,604
52 week high, ₩898.00 low: 6,675
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009270 key facts

ShinWon Corporation (009270) closed at ₩1,007 on Nov 13, 2026 on KRX.
009270's all time high close is ₩6,381, set on Mar 14, 2000; its all time low close is ₩140.79 on Jun 24, 2004.
009270's 52 week range is ₩898.00 to ₩1,604.
009270 returned -28.5% over the year to Nov 13, 2026 and -59.2% over five years.
Over ten years 009270 returned -23%, -2.6% a year compounded.
009270's deepest drawdown was -97.8% from Mar 14, 2000 to Jun 24, 2004.
DataCedar holds 6,675 daily sessions of 009270 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009270 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009270 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-1.1%
3 months	-4.4%
6 months	-19.1%
Year to date	-34.3%
1 year	-28.5%
3 years	-14.3%
5 years	-59.2%
10 years	-23.1%
Since Jan 4, 2000	-77.1%
Compound annual growth, 26.9 years	-5.3%

009270 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₩6,381 on Mar 14, 2000
All time low close: ₩140.79 on Jun 24, 2004
52 week high: ₩1,604 on Feb 23, 2026
52 week low: ₩898.00 on Jul 30, 2026
Deepest drawdown: -97.8% from Mar 14, 2000 to Jun 24, 2004, not yet recovered
Best single session: +31.4% on May 24, 2001
Worst single session: -22.8% on Mar 13, 2020
Volatility, 1 year annualised: 39.0%
Sessions closing higher, 1 year: 47%
Best calendar year: 2005, +726%
Worst calendar year: 2003, -74%

009270 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₩1,539	₩1,604	₩898.00	₩1,007	-34.3%	144.8M	209
2025	₩1,419	₩2,100	₩1,209	₩1,532	+7.9%	654.7M	241
2024	₩1,317	₩1,551	₩1,065	₩1,419	+7.7%	240.7M	242
2023	₩1,356	₩1,488	₩1,045	₩1,318	-2.8%	65.9M	244
2022	₩2,286	₩2,335	₩1,165	₩1,356	-43.6%	302.3M	244
2021	₩1,140	₩3,261	₩1,115	₩2,405	+111.0%	2.4B	247
2020	₩1,491	₩1,653	₩793.71	₩1,140	-23.6%	406.8M	248
2019	₩1,697	₩2,675	₩1,427	₩1,491	-1.3%	725M	246
2018	₩2,118	₩3,055	₩1,144	₩1,511	-11.8%	956.5M	244
2017	₩1,285	₩2,457	₩1,249	₩1,714	+32.9%	290.8M	241
2016	₩1,451	₩1,819	₩1,136	₩1,289	-10.1%	66.9M	245
2015	₩1,802	₩2,348	₩1,229	₩1,435	-17.6%	159M	249
2014	₩901.21	₩2,764	₩901.21	₩1,742	+94.1%	150.8M	244
2013	₩1,180	₩1,402	₩848.67	₩897.17	-22.6%	147.3M	242
2012	₩1,043	₩1,552	₩848.67	₩1,160	+11.7%	280.2M	246
2011	₩1,148	₩1,427	₩844.63	₩1,039	-9.2%	235M	246
2010	₩1,559	₩1,708	₩977.53	₩1,144	-25.3%	76.9M	251
2009	₩833.89	₩1,576	₩726.78	₩1,531	+84.5%	189.9M	253
2008	₩1,861	₩1,872	₩515.59	₩830.06	-55.4%	79.8M	257
2007	₩1,334	₩2,739	₩1,298	₩1,861	+39.5%	49.5M	246
2006	₩1,297	₩2,219	₩1,020	₩1,334	+2.9%	88M	246
2005	₩157.09	₩1,547	₩156.75	₩1,297	+725.6%	333.9M	255
2004	₩280.90	₩316.96	₩139.06	₩157.09	-44.1%	256M	260
2003	₩1,068	₩1,526	₩254.54	₩280.90	-73.7%	487.4M	259
2002	₩2,525	₩6,880	₩998.74	₩1,068	-57.7%	458.9M	257
2001	₩1,720	₩5,243	₩1,540	₩2,525	+46.8%	230.1M	259
2000	₩3,967	₩6,936	₩1,720	₩1,720	n/a	24.6M	254

009270 monthly closes, last 12 months

Month	Month end close	Change
November 2026	₩1,007	-1.9%
October 2026	₩1,027	-5.2%
September 2026	₩1,083	-3.6%
August 2026	₩1,123	+11.4%
July 2026	₩1,008	+1.8%
June 2026	₩990.00	-12.6%
May 2026	₩1,133	-18.1%
April 2026	₩1,384	+6.7%
March 2026	₩1,297	-13.6%
February 2026	₩1,501	+6.6%
January 2026	₩1,408	-8.1%
December 2025	₩1,532	+2.6%

About the 009270 data

Daily bars. 6,675 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A009270/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

009180 Hansol Logistics Co., Ltd.
009190 Daiyang Metal Co., Ltd.
009200 Moorim Paper Co., Ltd.
009240 Hanssem Co., Ltd.
009290 Kwang Dong Pharmaceutical Co., Ltd.
009320 Ajin Electronic Components Co.,Ltd
009410 Taeyoung Engineering & Construction Co.,Ltd.
009420 Hanall Biopharma Co., Ltd.

Browse KRX

Historical data guides

Common questions

009270 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market