KRX · 009270 · stock
ShinWon Corporation (009270) stock price history
Every KRX trading session of ShinWon Corporation from Jan 4, 2000 to Sep 28, 2026: 6,683 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.
009270 adjusted close, 2000 to 2026
- ₩6,381
- All time high, 2000
- ₩1,829
- 52 week high, ₩898.00 low
- 6,683
- Daily sessions since 2000
Last updated Sep 28, 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 ₩1,094 on Sep 28, 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 ₩1,829.
- 009270 returned -32.5% over the year to Sep 28, 2026 and -59.6% over five years.
- Over ten years 009270 returned -25%, -2.8% a year compounded.
- 009270's deepest drawdown was -97.8% from Mar 14, 2000 to Jun 24, 2004.
- DataCedar holds 6,683 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
009270 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +9.8% |
| 6 months | -17.1% |
| Year to date | -28.6% |
| 1 year | -32.5% |
| 3 years | +0.5% |
| 5 years | -59.6% |
| 10 years | -25.0% |
| Since Jan 4, 2000 | -75.1% |
| Compound annual growth, 26.7 years | -5.1% |
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
- ₩1,829 on Oct 21, 2025
- 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
- +29.9% on May 28, 2018
- Worst single session
- -22.8% on Mar 13, 2020
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 49%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩1,539 | ₩1,604 | ₩898.00 | ₩1,094 | -28.6% | 134.6M | 181 |
| 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% | 240.8M | 244 |
| 2023 | ₩1,356 | ₩1,488 | ₩1,045 | ₩1,318 | -2.8% | 65.9M | 245 |
| 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 | 248 |
| 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% | 68.2M | 246 |
| 2015 | ₩1,802 | ₩2,348 | ₩1,229 | ₩1,435 | -17.6% | 159M | 249 |
| 2014 | ₩901.21 | ₩2,764 | ₩901.21 | ₩1,742 | +94.1% | 151.1M | 245 |
| 2013 | ₩1,180 | ₩1,402 | ₩848.67 | ₩897.17 | -22.6% | 149.3M | 247 |
| 2012 | ₩1,043 | ₩1,552 | ₩848.67 | ₩1,160 | +11.7% | 280.9M | 248 |
| 2011 | ₩1,148 | ₩1,427 | ₩844.63 | ₩1,039 | -9.2% | 237.3M | 248 |
| 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% | 90.5M | 248 |
| 2005 | ₩157.09 | ₩1,547 | ₩156.75 | ₩1,297 | +725.6% | 339M | 259 |
| 2004 | ₩280.90 | ₩316.96 | ₩139.06 | ₩157.09 | -44.1% | 256.5M | 262 |
| 2003 | ₩1,068 | ₩1,526 | ₩254.54 | ₩280.90 | -73.7% | 490.7M | 261 |
| 2002 | ₩2,525 | ₩6,880 | ₩998.74 | ₩1,068 | -57.7% | 462.2M | 261 |
| 2001 | ₩1,720 | ₩5,243 | ₩1,540 | ₩2,525 | +46.8% | 236.8M | 261 |
| 2000 | ₩3,967 | ₩6,936 | ₩1,720 | ₩1,720 | n/a | 25.1M | 259 |
009270 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩1,094 | -2.6% |
| 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% |
| November 2025 | ₩1,493 | +5.8% |
| October 2025 | ₩1,412 | -12.6% |
About the 009270 data
Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 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 Sep 29, 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/009270/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
009270 share price history
