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%WTI99.22▲ 2.13%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,870.002,890.002,845.002,875.002,875.0016,712
2024-04-262,865.002,875.002,830.002,870.002,870.0027,473
2024-04-252,865.002,890.002,855.002,865.002,865.0011,091
2024-04-242,875.002,875.002,850.002,865.002,865.0014,658
2024-04-232,880.002,900.002,810.002,865.002,865.0034,600
2024-04-222,910.003,065.002,870.002,880.002,880.0063,442
2024-04-192,960.002,980.002,860.002,915.002,915.0019,457
2024-04-182,840.002,960.002,820.002,960.002,960.0027,618
2024-04-172,850.002,905.002,850.002,870.002,870.0013,956
2024-04-162,955.002,955.002,850.002,905.002,905.0036,313
2024-04-152,925.002,975.002,885.002,955.002,955.0029,349
2024-04-122,930.002,970.002,900.002,930.002,930.0023,472
2024-04-112,975.002,975.002,880.002,930.002,930.0039,899
2024-04-092,980.003,010.002,925.002,990.002,990.0051,378
2024-04-082,990.003,020.002,965.002,980.002,980.0030,455
2024-04-052,950.003,000.002,935.002,990.002,990.0044,146
2024-04-043,200.003,200.002,900.002,980.002,980.00111,969
2024-04-032,930.002,950.002,875.002,930.002,930.0047,293
2024-04-022,875.002,970.002,835.002,930.002,930.0076,609
2024-04-012,815.002,845.002,805.002,825.002,825.0031,464
2024-03-292,805.002,825.002,780.002,815.002,815.0025,998
2024-03-282,770.002,830.002,760.002,805.002,805.0022,659
2024-03-272,805.002,835.002,795.002,810.002,810.0023,901
2024-03-262,800.002,815.002,785.002,805.002,805.0029,076
2024-03-252,845.002,855.002,800.002,800.002,800.0037,690
2024-03-222,835.002,860.002,810.002,845.002,845.0031,600
2024-03-212,820.002,900.002,815.002,835.002,835.0035,255
2024-03-202,840.002,840.002,795.002,835.002,835.0035,865
2024-03-192,890.002,895.002,800.002,820.002,820.0037,896
2024-03-182,905.002,910.002,820.002,895.002,895.0047,690
2024-03-152,890.002,910.002,865.002,905.002,905.0022,435
2024-03-142,925.002,925.002,890.002,890.002,890.0028,247
2024-03-132,935.002,945.002,895.002,925.002,925.0035,942
2024-03-122,930.002,940.002,900.002,935.002,935.0028,273
2024-03-112,920.002,960.002,900.002,930.002,930.0031,086
2024-03-082,955.002,955.002,910.002,930.002,930.0040,984
2024-03-072,930.002,965.002,915.002,955.002,955.0016,439
2024-03-062,970.002,970.002,925.002,955.002,955.0026,117
2024-03-052,990.002,990.002,905.002,970.002,970.0065,938
2024-03-042,995.003,015.002,990.002,995.002,995.0022,875
2024-02-293,015.003,025.002,970.003,010.003,010.0033,349
2024-02-283,000.003,035.002,970.002,990.002,990.0045,022
2024-02-273,020.003,060.003,000.003,005.003,005.0028,854
2024-02-263,020.003,060.002,955.003,015.003,015.0032,455
2024-02-233,060.003,075.003,010.003,020.003,020.0049,130
2024-02-223,150.003,190.003,075.003,075.003,075.00109,256
2024-02-213,060.003,230.002,990.003,230.003,230.00115,213
2024-02-203,095.003,105.003,060.003,075.003,075.0025,003
2024-02-193,110.003,125.003,060.003,075.003,075.0029,221
2024-02-163,060.003,070.003,035.003,060.003,060.0015,975
2024-02-153,075.003,090.003,025.003,075.003,075.0018,708
2024-02-143,060.003,075.003,000.003,075.003,075.0026,961
2024-02-132,950.003,060.002,950.003,060.003,060.0049,138
2024-02-082,980.003,040.002,935.002,950.002,950.0032,245
2024-02-072,990.003,020.002,960.002,980.002,980.0020,731
2024-02-062,995.003,035.002,850.002,990.002,990.0090,899
2024-02-053,050.003,085.002,960.002,995.002,995.0040,888
2024-02-022,940.003,015.002,870.002,915.002,915.0049,108
2024-02-012,895.002,970.002,880.002,940.002,940.0044,162
2024-01-312,985.003,010.002,895.002,895.002,895.0047,342
← NewerPage 11 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.