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%WTI98.89▲ 1.79%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,325.003,395.003,320.003,365.003,365.0014,430
2023-10-313,430.003,455.003,320.003,320.003,320.0029,754
2023-10-303,360.003,415.003,280.003,400.003,400.0028,863
2023-10-273,300.003,420.003,300.003,400.003,400.0034,517
2023-10-263,480.003,480.003,320.003,330.003,330.0039,881
2023-10-253,600.003,680.003,480.003,530.003,530.0039,835
2023-10-243,355.003,585.003,300.003,585.003,585.0067,887
2023-10-233,385.003,470.003,335.003,355.003,355.0047,051
2023-10-203,505.003,505.003,345.003,440.003,440.0088,912
2023-10-193,570.003,605.003,490.003,525.003,525.0061,508
2023-10-183,670.003,695.003,645.003,660.003,660.0037,393
2023-10-173,640.003,725.003,640.003,710.003,710.0032,552
2023-10-163,765.003,770.003,620.003,675.003,675.0050,598
2023-10-133,795.003,830.003,730.003,765.003,765.0040,003
2023-10-123,745.003,830.003,745.003,830.003,830.0049,821
2023-10-113,605.003,850.003,605.003,775.003,775.0065,024
2023-10-103,750.003,770.003,620.003,645.003,645.0049,801
2023-10-063,535.003,740.003,535.003,730.003,730.0060,905
2023-10-053,695.003,760.003,605.003,645.003,645.0087,748
2023-10-043,885.003,925.003,670.003,695.003,695.00117,884
2023-09-273,910.003,960.003,870.003,925.003,925.0085,218
2023-09-263,945.004,005.003,935.003,940.003,940.0061,558
2023-09-253,990.004,050.003,985.003,985.003,985.0061,863
2023-09-224,050.004,075.004,015.004,050.004,050.0056,714
2023-09-214,110.004,165.004,030.004,050.004,050.0077,483
2023-09-204,170.004,230.004,150.004,165.004,165.0043,124
2023-09-194,230.004,285.004,185.004,210.004,210.0044,811
2023-09-184,245.004,345.004,170.004,270.004,270.0056,453
2023-09-154,240.004,350.004,235.004,240.004,240.0058,560
2023-09-144,160.004,260.004,160.004,240.004,240.0035,878
2023-09-134,230.004,280.004,195.004,195.004,195.0080,088
2023-09-124,415.004,450.004,270.004,285.004,285.0070,438
2023-09-114,305.004,460.004,305.004,400.004,400.0087,097
2023-09-084,240.004,300.004,230.004,295.004,295.0061,598
2023-09-074,350.004,375.004,255.004,290.004,290.0079,965
2023-09-064,410.004,435.004,365.004,370.004,370.0057,901
2023-09-054,455.004,470.004,380.004,410.004,410.0092,006
2023-09-044,515.004,515.004,405.004,485.004,485.0090,555
2023-09-014,440.004,675.004,395.004,515.004,515.00227,169
2023-08-314,490.004,705.004,400.004,445.004,445.00343,851
2023-08-304,530.004,550.004,415.004,450.004,450.0080,614
2023-08-294,510.004,570.004,490.004,525.004,525.0045,833
2023-08-284,370.004,530.004,315.004,510.004,510.0071,550
2023-08-254,475.004,475.004,390.004,395.004,395.0055,839
2023-08-244,480.004,540.004,415.004,475.004,475.0047,338
2023-08-234,450.004,540.004,355.004,480.004,480.0090,419
2023-08-224,230.004,615.004,230.004,380.004,380.00146,956
2023-08-214,270.004,390.004,200.004,220.004,220.0083,159
2023-08-184,315.004,360.004,260.004,270.004,270.0099,054
2023-08-174,460.004,530.004,270.004,395.004,395.00216,627
2023-08-164,640.004,655.004,505.004,575.004,575.00156,118
2023-08-144,780.004,810.004,675.004,685.004,685.0092,399
2023-08-114,725.005,130.004,720.004,830.004,830.00220,312
2023-08-104,865.004,900.004,750.004,770.004,770.0096,019
2023-08-094,610.004,895.004,610.004,850.004,850.00138,069
2023-08-084,700.004,820.004,645.004,680.004,680.0077,679
2023-08-074,615.004,685.004,535.004,680.004,680.00118,689
2023-08-044,705.004,775.004,480.004,700.004,700.00102,962
2023-08-034,885.004,885.004,665.004,760.004,760.00117,835
2023-08-024,995.005,020.004,860.004,885.004,885.00108,594
← NewerPage 13 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.