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%WTI99.33▲ 2.24%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,950.003,020.002,950.002,985.002,985.0023,371
2024-01-293,075.003,095.002,865.002,950.002,950.0061,350
2024-01-262,940.003,065.002,900.003,055.003,055.0033,404
2024-01-253,050.003,055.002,940.002,945.002,945.00105,503
2024-01-243,185.003,185.003,055.003,070.003,070.0028,076
2024-01-233,125.003,175.003,065.003,145.003,145.0053,813
2024-01-223,240.003,290.002,995.003,155.003,155.0096,541
2024-01-193,155.003,285.003,150.003,275.003,275.0046,626
2024-01-183,090.003,190.002,995.003,190.003,190.0039,168
2024-01-173,110.003,145.002,995.003,105.003,105.00120,364
2024-01-163,145.003,210.003,120.003,125.003,125.0055,479
2024-01-153,320.003,420.003,205.003,220.003,220.0085,285
2024-01-123,410.003,430.003,295.003,335.003,335.0043,232
2024-01-113,350.003,445.003,315.003,410.003,410.0058,032
2024-01-103,355.003,420.003,270.003,315.003,315.00135,777
2024-01-093,165.003,335.003,140.003,305.003,305.00223,818
2024-01-083,295.003,390.002,860.003,165.003,165.00913,592
2024-01-043,605.003,660.003,550.003,580.003,580.0043,321
2024-01-033,595.003,650.003,550.003,640.003,640.0047,110
2024-01-023,545.003,605.003,490.003,595.003,595.0046,247
2023-12-283,550.003,590.003,470.003,550.003,550.0059,656
2023-12-273,600.003,640.003,535.003,550.003,550.0040,407
2023-12-263,650.003,660.003,600.003,600.003,600.0061,978
2023-12-223,705.003,765.003,610.003,620.003,620.0072,924
2023-12-213,655.003,990.003,600.003,630.003,630.00535,103
2023-12-203,725.003,760.003,635.003,670.003,670.0072,891
2023-12-193,650.003,820.003,570.003,790.003,790.00137,352
2023-12-183,685.003,730.003,595.003,645.003,645.0068,201
2023-12-153,530.003,845.003,510.003,685.003,685.00214,898
2023-12-143,620.003,630.003,505.003,505.003,505.0080,858
2023-12-133,690.003,690.003,555.003,620.003,620.0061,832
2023-12-123,680.003,710.003,610.003,690.003,690.0036,513
2023-12-113,680.003,740.003,635.003,640.003,640.0073,052
2023-12-083,645.003,680.003,560.003,680.003,680.0080,087
2023-12-073,730.003,790.003,610.003,645.003,645.0084,004
2023-12-063,760.003,825.003,670.003,730.003,730.00107,532
2023-12-053,860.003,895.003,735.003,795.003,795.00127,562
2023-12-043,830.003,960.003,780.003,935.003,935.00137,496
2023-12-013,980.004,000.003,855.003,900.003,900.00238,073
2023-11-303,700.004,245.003,550.004,090.004,090.001,638,772
2023-11-293,915.004,140.003,560.003,620.003,620.002,112,482
2023-11-283,535.003,595.003,460.003,510.003,510.0039,469
2023-11-273,615.003,630.003,510.003,535.003,535.0028,065
2023-11-243,540.003,730.003,480.003,620.003,620.0085,172
2023-11-233,535.003,565.003,490.003,530.003,530.0030,746
2023-11-223,480.003,535.003,455.003,535.003,535.0031,416
2023-11-213,495.003,540.003,485.003,535.003,535.0026,369
2023-11-203,425.003,540.003,390.003,530.003,530.0042,110
2023-11-173,385.003,425.003,360.003,425.003,425.0036,557
2023-11-163,420.003,440.003,380.003,430.003,430.0035,876
2023-11-153,370.003,450.003,360.003,420.003,420.0033,377
2023-11-143,290.003,365.003,290.003,360.003,360.0020,858
2023-11-133,370.003,470.003,295.003,330.003,330.0029,440
2023-11-103,320.003,420.003,320.003,400.003,400.0037,825
2023-11-093,450.003,500.003,400.003,410.003,410.0030,120
2023-11-083,550.003,660.003,480.003,480.003,480.0038,726
2023-11-073,660.003,720.003,455.003,575.003,575.0032,657
2023-11-063,610.003,660.003,570.003,660.003,660.0032,816
2023-11-033,505.003,615.003,485.003,570.003,570.0041,612
2023-11-023,380.003,570.003,380.003,485.003,485.0038,913
← NewerPage 12 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.