See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.96▲ 2.89%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,625.002,640.002,545.002,610.002,610.0039,589
2024-07-252,605.002,650.002,550.002,625.002,625.0043,621
2024-07-242,600.002,620.002,570.002,605.002,605.0018,279
2024-07-232,540.002,670.002,540.002,600.002,600.0045,640
2024-07-222,595.002,610.002,560.002,565.002,565.0033,191
2024-07-192,505.002,620.002,500.002,570.002,570.0054,008
2024-07-182,540.002,540.002,410.002,505.002,505.0020,225
2024-07-172,575.002,630.002,510.002,540.002,540.0034,133
2024-07-162,555.002,625.002,520.002,600.002,600.0040,984
2024-07-152,465.002,575.002,465.002,555.002,555.0039,568
2024-07-122,535.002,535.002,395.002,465.002,465.0041,086
2024-07-112,420.002,470.002,420.002,440.002,440.0024,020
2024-07-102,435.002,465.002,325.002,420.002,420.0057,830
2024-07-092,305.002,670.002,305.002,410.002,410.00263,934
2024-07-082,275.002,300.002,260.002,295.002,295.0030,867
2024-07-052,385.002,390.002,170.002,255.002,255.00129,581
2024-07-042,505.002,515.002,330.002,380.002,380.0097,914
2024-07-032,610.002,625.002,495.002,530.002,530.0042,741
2024-07-022,630.002,650.002,595.002,600.002,600.0041,851
2024-07-012,650.002,650.002,625.002,650.002,650.0032,411
2024-06-282,670.002,670.002,635.002,650.002,650.0019,057
2024-06-272,700.002,700.002,640.002,670.002,670.0016,110
2024-06-262,685.002,700.002,635.002,700.002,700.0035,672
2024-06-252,690.002,690.002,650.002,685.002,685.0019,444
2024-06-242,755.002,755.002,680.002,690.002,690.0021,382
2024-06-212,795.002,795.002,730.002,755.002,755.0014,419
2024-06-202,760.002,795.002,745.002,795.002,795.0031,717
2024-06-192,760.002,780.002,725.002,765.002,765.0035,602
2024-06-182,810.002,810.002,730.002,760.002,760.0061,895
2024-06-172,840.002,840.002,770.002,810.002,810.0025,367
2024-06-142,825.002,860.002,800.002,845.002,845.0020,873
2024-06-132,810.002,885.002,790.002,825.002,825.0023,224
2024-06-122,820.002,880.002,805.002,810.002,810.0022,152
2024-06-112,850.002,850.002,820.002,820.002,820.0031,561
2024-06-102,880.002,900.002,820.002,900.002,900.0020,805
2024-06-072,930.002,960.002,875.002,910.002,910.0023,617
2024-06-052,900.002,930.002,870.002,930.002,930.0018,570
2024-06-042,830.002,980.002,825.002,900.002,900.0045,440
2024-06-032,860.002,975.002,800.002,830.002,830.0044,162
2024-05-312,770.002,890.002,765.002,860.002,860.0026,849
2024-05-302,810.002,810.002,760.002,770.002,770.0025,093
2024-05-292,805.002,835.002,795.002,810.002,810.0031,143
2024-05-282,970.003,000.002,780.002,805.002,805.0099,080
2024-05-272,950.003,015.002,910.002,970.002,970.0019,442
2024-05-242,980.003,035.002,910.002,950.002,950.0030,560
2024-05-233,070.003,085.002,980.002,985.002,985.0013,064
2024-05-223,055.003,085.002,930.003,075.003,075.0017,217
2024-05-213,015.003,085.003,015.003,065.003,065.0023,943
2024-05-203,110.003,130.003,070.003,100.003,100.0044,323
2024-05-173,095.003,120.003,030.003,110.003,110.0039,942
2024-05-163,030.003,100.003,005.003,095.003,095.0054,980
2024-05-143,005.003,070.002,970.002,970.002,970.0028,931
2024-05-132,985.003,010.002,955.003,010.003,010.0022,390
2024-05-102,945.003,025.002,930.003,025.003,025.0011,918
2024-05-092,985.002,995.002,925.002,965.002,965.0016,607
2024-05-082,960.002,970.002,935.002,970.002,970.0018,986
2024-05-072,830.002,970.002,820.002,950.002,950.0044,319
2024-05-033,005.003,060.002,910.002,950.002,950.0026,101
2024-05-022,945.003,120.002,945.003,005.003,005.0084,101
2024-04-302,875.002,950.002,870.002,930.002,930.0041,066
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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