SHINWON CONSTRUCTION COMPANY Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,940.00 | 5,010.00 | 4,890.00 | 4,970.00 | 4,970.00 | 127,854 |
| 2023-07-31 | 4,840.00 | 4,955.00 | 4,765.00 | 4,940.00 | 4,940.00 | 104,796 |
| 2023-07-28 | 4,630.00 | 4,835.00 | 4,535.00 | 4,815.00 | 4,815.00 | 114,006 |
| 2023-07-27 | 4,660.00 | 4,925.00 | 4,540.00 | 4,720.00 | 4,720.00 | 186,767 |
| 2023-07-26 | 4,900.00 | 4,905.00 | 4,490.00 | 4,655.00 | 4,655.00 | 352,692 |
| 2023-07-25 | 4,935.00 | 5,080.00 | 4,860.00 | 4,900.00 | 4,900.00 | 168,279 |
| 2023-07-24 | 5,170.00 | 5,180.00 | 4,935.00 | 4,935.00 | 4,935.00 | 237,914 |
| 2023-07-21 | 5,260.00 | 5,290.00 | 5,020.00 | 5,140.00 | 5,140.00 | 191,626 |
| 2023-07-20 | 5,260.00 | 5,300.00 | 5,140.00 | 5,260.00 | 5,260.00 | 196,086 |
| 2023-07-19 | 5,290.00 | 5,310.00 | 5,180.00 | 5,260.00 | 5,260.00 | 181,744 |
| 2023-07-18 | 5,300.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 350,589 |
| 2023-07-17 | 5,410.00 | 5,560.00 | 5,360.00 | 5,430.00 | 5,430.00 | 571,339 |
| 2023-07-14 | 5,620.00 | 5,660.00 | 5,250.00 | 5,370.00 | 5,370.00 | 668,034 |
| 2023-07-13 | 5,750.00 | 5,760.00 | 5,550.00 | 5,660.00 | 5,660.00 | 560,163 |
| 2023-07-12 | 5,780.00 | 5,860.00 | 5,610.00 | 5,610.00 | 5,610.00 | 745,557 |
| 2023-07-11 | 6,140.00 | 6,200.00 | 5,610.00 | 5,790.00 | 5,790.00 | 2,459,817 |
| 2023-07-10 | 4,770.00 | 6,190.00 | 4,730.00 | 5,890.00 | 5,890.00 | 14,555,860 |
| 2023-07-07 | 4,675.00 | 4,880.00 | 4,670.00 | 4,840.00 | 4,840.00 | 85,184 |
| 2023-07-06 | 4,850.00 | 4,850.00 | 4,725.00 | 4,725.00 | 4,725.00 | 112,181 |
| 2023-07-05 | 5,130.00 | 5,130.00 | 4,810.00 | 4,850.00 | 4,850.00 | 210,585 |
| 2023-07-04 | 5,150.00 | 5,200.00 | 5,060.00 | 5,140.00 | 5,140.00 | 103,396 |
| 2023-07-03 | 5,060.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,140.00 | 140,944 |
| 2023-06-30 | 4,895.00 | 5,080.00 | 4,815.00 | 4,960.00 | 4,960.00 | 93,954 |
| 2023-06-29 | 4,970.00 | 5,000.00 | 4,865.00 | 4,905.00 | 4,905.00 | 80,987 |
| 2023-06-28 | 5,010.00 | 5,060.00 | 4,965.00 | 4,970.00 | 4,970.00 | 75,905 |
| 2023-06-27 | 5,080.00 | 5,110.00 | 4,860.00 | 5,050.00 | 5,050.00 | 91,462 |
| 2023-06-26 | 5,100.00 | 5,210.00 | 5,000.00 | 5,030.00 | 5,030.00 | 121,559 |
| 2023-06-23 | 5,040.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 99,877 |
| 2023-06-22 | 5,220.00 | 5,230.00 | 5,020.00 | 5,040.00 | 5,040.00 | 182,677 |
| 2023-06-21 | 5,220.00 | 5,380.00 | 5,150.00 | 5,240.00 | 5,240.00 | 281,132 |
| 2023-06-20 | 5,450.00 | 5,490.00 | 5,160.00 | 5,240.00 | 5,240.00 | 855,779 |
| 2023-06-19 | 4,860.00 | 5,750.00 | 4,860.00 | 5,430.00 | 5,430.00 | 3,465,561 |
| 2023-06-16 | 4,770.00 | 4,905.00 | 4,755.00 | 4,860.00 | 4,860.00 | 124,511 |
| 2023-06-15 | 4,715.00 | 4,765.00 | 4,610.00 | 4,745.00 | 4,745.00 | 87,184 |
| 2023-06-14 | 4,810.00 | 4,810.00 | 4,660.00 | 4,715.00 | 4,715.00 | 83,501 |
| 2023-06-13 | 4,695.00 | 4,960.00 | 4,695.00 | 4,795.00 | 4,795.00 | 198,890 |
| 2023-06-12 | 4,705.00 | 4,950.00 | 4,670.00 | 4,695.00 | 4,695.00 | 82,873 |
| 2023-06-09 | 4,830.00 | 4,830.00 | 4,680.00 | 4,700.00 | 4,700.00 | 54,870 |
| 2023-06-08 | 4,770.00 | 4,980.00 | 4,695.00 | 4,745.00 | 4,745.00 | 126,895 |
| 2023-06-07 | 4,735.00 | 4,845.00 | 4,690.00 | 4,770.00 | 4,770.00 | 106,969 |
| 2023-06-05 | 4,660.00 | 4,800.00 | 4,650.00 | 4,780.00 | 4,780.00 | 143,675 |
| 2023-06-02 | 4,630.00 | 4,680.00 | 4,590.00 | 4,660.00 | 4,660.00 | 81,238 |
| 2023-06-01 | 4,520.00 | 4,695.00 | 4,510.00 | 4,590.00 | 4,590.00 | 95,864 |
| 2023-05-31 | 4,530.00 | 4,620.00 | 4,500.00 | 4,520.00 | 4,520.00 | 82,804 |
| 2023-05-30 | 4,550.00 | 4,610.00 | 4,450.00 | 4,595.00 | 4,595.00 | 71,090 |
| 2023-05-26 | 4,660.00 | 4,660.00 | 4,520.00 | 4,550.00 | 4,550.00 | 93,086 |
| 2023-05-25 | 4,750.00 | 4,795.00 | 4,615.00 | 4,660.00 | 4,660.00 | 148,394 |
| 2023-05-24 | 4,500.00 | 5,180.00 | 4,485.00 | 4,730.00 | 4,730.00 | 2,079,817 |
| 2023-05-23 | 4,580.00 | 4,635.00 | 4,515.00 | 4,545.00 | 4,545.00 | 122,251 |
| 2023-05-22 | 4,445.00 | 4,590.00 | 4,445.00 | 4,580.00 | 4,580.00 | 176,714 |
| 2023-05-19 | 4,400.00 | 4,445.00 | 4,370.00 | 4,440.00 | 4,440.00 | 77,156 |
| 2023-05-18 | 4,405.00 | 4,405.00 | 4,350.00 | 4,370.00 | 4,370.00 | 49,211 |
| 2023-05-17 | 4,310.00 | 4,355.00 | 4,270.00 | 4,330.00 | 4,330.00 | 94,335 |
| 2023-05-16 | 4,140.00 | 4,400.00 | 4,140.00 | 4,225.00 | 4,225.00 | 88,434 |
| 2023-05-15 | 4,180.00 | 4,180.00 | 4,070.00 | 4,130.00 | 4,130.00 | 62,263 |
| 2023-05-12 | 4,190.00 | 4,240.00 | 4,165.00 | 4,180.00 | 4,180.00 | 47,206 |
| 2023-05-11 | 4,195.00 | 4,410.00 | 4,175.00 | 4,275.00 | 4,275.00 | 117,449 |
| 2023-05-10 | 4,175.00 | 4,240.00 | 4,100.00 | 4,195.00 | 4,195.00 | 32,936 |
| 2023-05-09 | 4,210.00 | 4,230.00 | 4,130.00 | 4,180.00 | 4,180.00 | 40,852 |
| 2023-05-08 | 4,100.00 | 4,245.00 | 4,100.00 | 4,210.00 | 4,210.00 | 68,421 |
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.