SHINWON CONSTRUCTION COMPANY Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,110.00 | 4,145.00 | 4,035.00 | 4,100.00 | 4,100.00 | 59,367 |
| 2023-05-03 | 4,035.00 | 4,160.00 | 4,035.00 | 4,125.00 | 4,125.00 | 70,718 |
| 2023-05-02 | 4,015.00 | 4,170.00 | 3,975.00 | 4,110.00 | 4,110.00 | 90,108 |
| 2023-04-28 | 4,065.00 | 4,105.00 | 4,015.00 | 4,040.00 | 4,040.00 | 85,840 |
| 2023-04-27 | 4,115.00 | 4,115.00 | 4,020.00 | 4,060.00 | 4,060.00 | 64,499 |
| 2023-04-26 | 4,060.00 | 4,170.00 | 4,040.00 | 4,120.00 | 4,120.00 | 80,331 |
| 2023-04-25 | 4,150.00 | 4,200.00 | 4,085.00 | 4,105.00 | 4,105.00 | 98,044 |
| 2023-04-24 | 4,215.00 | 4,260.00 | 4,155.00 | 4,170.00 | 4,170.00 | 114,064 |
| 2023-04-21 | 4,310.00 | 4,330.00 | 4,215.00 | 4,265.00 | 4,265.00 | 150,684 |
| 2023-04-20 | 4,450.00 | 4,475.00 | 4,345.00 | 4,355.00 | 4,355.00 | 128,203 |
| 2023-04-19 | 4,470.00 | 4,540.00 | 4,405.00 | 4,480.00 | 4,480.00 | 81,568 |
| 2023-04-18 | 4,485.00 | 4,530.00 | 4,405.00 | 4,475.00 | 4,475.00 | 84,053 |
| 2023-04-17 | 4,460.00 | 4,545.00 | 4,400.00 | 4,505.00 | 4,505.00 | 76,942 |
| 2023-04-14 | 4,400.00 | 4,520.00 | 4,260.00 | 4,460.00 | 4,460.00 | 85,098 |
| 2023-04-13 | 4,410.00 | 4,410.00 | 4,150.00 | 4,400.00 | 4,400.00 | 135,051 |
| 2023-04-12 | 4,290.00 | 4,440.00 | 4,290.00 | 4,415.00 | 4,415.00 | 94,804 |
| 2023-04-11 | 4,295.00 | 4,360.00 | 4,245.00 | 4,330.00 | 4,330.00 | 80,963 |
| 2023-04-10 | 4,405.00 | 4,430.00 | 4,290.00 | 4,335.00 | 4,335.00 | 118,443 |
| 2023-04-07 | 4,460.00 | 4,485.00 | 4,405.00 | 4,405.00 | 4,405.00 | 97,801 |
| 2023-04-06 | 4,595.00 | 4,595.00 | 4,455.00 | 4,460.00 | 4,460.00 | 95,140 |
| 2023-04-05 | 4,590.00 | 4,655.00 | 4,555.00 | 4,595.00 | 4,595.00 | 53,740 |
| 2023-04-04 | 4,535.00 | 4,645.00 | 4,535.00 | 4,595.00 | 4,595.00 | 98,102 |
| 2023-04-03 | 4,535.00 | 4,620.00 | 4,450.00 | 4,580.00 | 4,580.00 | 95,817 |
| 2023-03-31 | 4,625.00 | 4,625.00 | 4,525.00 | 4,535.00 | 4,535.00 | 66,283 |
| 2023-03-30 | 4,590.00 | 4,655.00 | 4,465.00 | 4,630.00 | 4,630.00 | 88,904 |
| 2023-03-29 | 4,575.00 | 4,590.00 | 4,460.00 | 4,590.00 | 4,590.00 | 75,935 |
| 2023-03-28 | 4,470.00 | 4,570.00 | 4,455.00 | 4,550.00 | 4,550.00 | 52,525 |
| 2023-03-27 | 4,580.00 | 4,600.00 | 4,425.00 | 4,450.00 | 4,450.00 | 104,414 |
| 2023-03-24 | 4,560.00 | 4,630.00 | 4,560.00 | 4,580.00 | 4,580.00 | 48,496 |
| 2023-03-23 | 4,675.00 | 4,675.00 | 4,575.00 | 4,580.00 | 4,580.00 | 96,674 |
| 2023-03-22 | 4,700.00 | 4,730.00 | 4,605.00 | 4,675.00 | 4,675.00 | 54,287 |
| 2023-03-21 | 4,770.00 | 4,820.00 | 4,695.00 | 4,700.00 | 4,700.00 | 51,175 |
| 2023-03-20 | 4,780.00 | 4,875.00 | 4,740.00 | 4,770.00 | 4,770.00 | 47,066 |
| 2023-03-17 | 4,680.00 | 4,830.00 | 4,675.00 | 4,780.00 | 4,780.00 | 41,867 |
| 2023-03-16 | 4,700.00 | 4,700.00 | 4,555.00 | 4,630.00 | 4,630.00 | 109,181 |
| 2023-03-15 | 4,620.00 | 4,850.00 | 4,620.00 | 4,700.00 | 4,700.00 | 122,281 |
| 2023-03-14 | 4,860.00 | 4,900.00 | 4,575.00 | 4,615.00 | 4,615.00 | 205,865 |
| 2023-03-13 | 4,945.00 | 5,000.00 | 4,810.00 | 4,880.00 | 4,880.00 | 100,215 |
| 2023-03-10 | 4,970.00 | 5,090.00 | 4,850.00 | 5,040.00 | 5,040.00 | 138,090 |
| 2023-03-09 | 5,030.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 100,924 |
| 2023-03-08 | 5,150.00 | 5,150.00 | 5,000.00 | 5,030.00 | 5,030.00 | 125,454 |
| 2023-03-07 | 5,110.00 | 5,220.00 | 5,060.00 | 5,170.00 | 5,170.00 | 89,054 |
| 2023-03-06 | 5,300.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | 84,418 |
| 2023-03-03 | 5,230.00 | 5,250.00 | 5,180.00 | 5,240.00 | 5,240.00 | 70,411 |
| 2023-03-02 | 5,150.00 | 5,270.00 | 5,060.00 | 5,230.00 | 5,230.00 | 128,905 |
| 2023-02-28 | 5,100.00 | 5,290.00 | 5,050.00 | 5,110.00 | 5,110.00 | 140,458 |
| 2023-02-27 | 5,160.00 | 5,210.00 | 5,060.00 | 5,080.00 | 5,080.00 | 97,288 |
| 2023-02-24 | 5,280.00 | 5,370.00 | 5,150.00 | 5,230.00 | 5,230.00 | 137,636 |
| 2023-02-23 | 5,370.00 | 5,390.00 | 5,160.00 | 5,260.00 | 5,260.00 | 219,772 |
| 2023-02-22 | 5,350.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,330.00 | 289,377 |
| 2023-02-21 | 5,000.00 | 5,920.00 | 5,000.00 | 5,400.00 | 5,400.00 | 5,215,957 |
| 2023-02-20 | 5,040.00 | 5,060.00 | 4,960.00 | 5,050.00 | 5,050.00 | 42,605 |
| 2023-02-17 | 5,000.00 | 5,120.00 | 4,970.00 | 5,040.00 | 5,040.00 | 58,731 |
| 2023-02-16 | 4,970.00 | 5,030.00 | 4,970.00 | 5,000.00 | 5,000.00 | 49,524 |
| 2023-02-15 | 5,130.00 | 5,190.00 | 4,935.00 | 4,985.00 | 4,985.00 | 85,215 |
| 2023-02-14 | 5,160.00 | 5,240.00 | 5,110.00 | 5,110.00 | 5,110.00 | 56,129 |
| 2023-02-13 | 5,230.00 | 5,230.00 | 5,110.00 | 5,130.00 | 5,130.00 | 55,716 |
| 2023-02-10 | 5,350.00 | 5,500.00 | 5,090.00 | 5,230.00 | 5,230.00 | 202,286 |
| 2023-02-09 | 5,360.00 | 5,370.00 | 5,310.00 | 5,320.00 | 5,320.00 | 56,220 |
| 2023-02-08 | 5,260.00 | 5,370.00 | 5,180.00 | 5,360.00 | 5,360.00 | 82,915 |
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.