SHINWON CONSTRUCTION COMPANY Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,250.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,260.00 | 44,336 |
| 2023-02-06 | 5,320.00 | 5,320.00 | 5,210.00 | 5,250.00 | 5,250.00 | 54,344 |
| 2023-02-03 | 5,420.00 | 5,480.00 | 5,300.00 | 5,320.00 | 5,320.00 | 89,716 |
| 2023-02-02 | 5,390.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,420.00 | 71,807 |
| 2023-02-01 | 5,500.00 | 5,510.00 | 5,300.00 | 5,320.00 | 5,320.00 | 143,954 |
| 2023-01-31 | 5,360.00 | 5,500.00 | 5,270.00 | 5,470.00 | 5,470.00 | 142,580 |
| 2023-01-30 | 5,400.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 98,493 |
| 2023-01-27 | 5,250.00 | 5,450.00 | 5,240.00 | 5,370.00 | 5,370.00 | 181,370 |
| 2023-01-26 | 5,270.00 | 5,310.00 | 5,200.00 | 5,230.00 | 5,230.00 | 93,923 |
| 2023-01-25 | 5,240.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | 105,107 |
| 2023-01-20 | 5,050.00 | 5,210.00 | 5,000.00 | 5,200.00 | 5,200.00 | 87,557 |
| 2023-01-19 | 5,050.00 | 5,120.00 | 5,020.00 | 5,030.00 | 5,030.00 | 42,489 |
| 2023-01-18 | 5,080.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 60,530 |
| 2023-01-17 | 5,100.00 | 5,190.00 | 5,050.00 | 5,050.00 | 5,050.00 | 93,863 |
| 2023-01-16 | 5,220.00 | 5,220.00 | 5,110.00 | 5,150.00 | 5,150.00 | 84,180 |
| 2023-01-13 | 5,200.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,190.00 | 137,632 |
| 2023-01-12 | 5,130.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | 205,556 |
| 2023-01-11 | 5,120.00 | 5,160.00 | 5,040.00 | 5,090.00 | 5,090.00 | 104,097 |
| 2023-01-10 | 4,960.00 | 5,240.00 | 4,945.00 | 5,120.00 | 5,120.00 | 568,695 |
| 2023-01-09 | 4,910.00 | 5,010.00 | 4,905.00 | 4,955.00 | 4,955.00 | 158,071 |
| 2023-01-06 | 4,855.00 | 4,980.00 | 4,805.00 | 4,870.00 | 4,870.00 | 170,105 |
| 2023-01-05 | 5,010.00 | 5,020.00 | 4,800.00 | 4,940.00 | 4,940.00 | 408,055 |
| 2023-01-04 | 4,555.00 | 5,010.00 | 4,550.00 | 4,820.00 | 4,820.00 | 752,672 |
| 2023-01-03 | 4,950.00 | 5,090.00 | 4,535.00 | 4,555.00 | 4,555.00 | 902,907 |
| 2023-01-02 | 4,340.00 | 4,920.00 | 4,335.00 | 4,445.00 | 4,445.00 | 1,206,065 |
| 2022-12-29 | 4,460.00 | 4,460.00 | 4,325.00 | 4,340.00 | 4,340.00 | 176,196 |
| 2022-12-28 | 4,660.00 | 4,665.00 | 4,500.00 | 4,500.00 | 4,500.00 | 230,204 |
| 2022-12-27 | 4,450.00 | 5,430.00 | 4,445.00 | 4,670.00 | 4,670.00 | 3,305,028 |
| 2022-12-26 | 4,440.00 | 4,500.00 | 4,420.00 | 4,430.00 | 4,430.00 | 47,004 |
| 2022-12-23 | 4,700.00 | 4,700.00 | 4,495.00 | 4,515.00 | 4,515.00 | 87,387 |
| 2022-12-22 | 4,610.00 | 4,730.00 | 4,610.00 | 4,700.00 | 4,700.00 | 64,450 |
| 2022-12-21 | 4,615.00 | 4,640.00 | 4,570.00 | 4,610.00 | 4,610.00 | 57,405 |
| 2022-12-20 | 4,800.00 | 4,825.00 | 4,595.00 | 4,615.00 | 4,615.00 | 169,457 |
| 2022-12-19 | 4,910.00 | 4,925.00 | 4,835.00 | 4,860.00 | 4,860.00 | 84,039 |
| 2022-12-16 | 5,050.00 | 5,070.00 | 4,945.00 | 4,975.00 | 4,975.00 | 100,146 |
| 2022-12-15 | 5,180.00 | 5,180.00 | 5,090.00 | 5,120.00 | 5,120.00 | 47,054 |
| 2022-12-14 | 5,070.00 | 5,180.00 | 5,070.00 | 5,160.00 | 5,160.00 | 47,355 |
| 2022-12-13 | 5,070.00 | 5,150.00 | 5,030.00 | 5,070.00 | 5,070.00 | 70,943 |
| 2022-12-12 | 5,090.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 75,437 |
| 2022-12-09 | 5,110.00 | 5,170.00 | 4,985.00 | 5,110.00 | 5,110.00 | 85,505 |
| 2022-12-08 | 5,290.00 | 5,340.00 | 5,020.00 | 5,110.00 | 5,110.00 | 172,451 |
| 2022-12-07 | 5,240.00 | 5,370.00 | 5,220.00 | 5,300.00 | 5,300.00 | 130,640 |
| 2022-12-06 | 5,500.00 | 5,550.00 | 5,280.00 | 5,340.00 | 5,340.00 | 237,465 |
| 2022-12-05 | 5,620.00 | 5,660.00 | 5,500.00 | 5,570.00 | 5,570.00 | 311,259 |
| 2022-12-02 | 5,960.00 | 6,010.00 | 5,620.00 | 5,620.00 | 5,620.00 | 591,586 |
| 2022-12-01 | 5,190.00 | 6,290.00 | 5,170.00 | 5,880.00 | 5,880.00 | 5,281,694 |
| 2022-11-30 | 5,000.00 | 5,130.00 | 4,950.00 | 5,120.00 | 5,120.00 | 126,678 |
| 2022-11-29 | 4,805.00 | 5,030.00 | 4,775.00 | 4,985.00 | 4,985.00 | 91,365 |
| 2022-11-28 | 5,070.00 | 5,090.00 | 4,845.00 | 4,900.00 | 4,900.00 | 95,980 |
| 2022-11-25 | 5,170.00 | 5,300.00 | 5,040.00 | 5,090.00 | 5,090.00 | 215,844 |
| 2022-11-24 | 5,000.00 | 5,140.00 | 5,000.00 | 5,090.00 | 5,090.00 | 79,201 |
| 2022-11-23 | 4,990.00 | 5,030.00 | 4,910.00 | 4,975.00 | 4,975.00 | 53,763 |
| 2022-11-22 | 4,770.00 | 5,070.00 | 4,770.00 | 4,990.00 | 4,990.00 | 141,660 |
| 2022-11-21 | 4,970.00 | 4,970.00 | 4,750.00 | 4,790.00 | 4,790.00 | 110,291 |
| 2022-11-18 | 5,030.00 | 5,060.00 | 4,910.00 | 4,980.00 | 4,980.00 | 64,838 |
| 2022-11-17 | 5,120.00 | 5,180.00 | 4,980.00 | 5,030.00 | 5,030.00 | 105,542 |
| 2022-11-16 | 5,160.00 | 5,180.00 | 4,995.00 | 5,110.00 | 5,110.00 | 145,492 |
| 2022-11-15 | 5,030.00 | 5,130.00 | 5,020.00 | 5,110.00 | 5,110.00 | 142,100 |
| 2022-11-14 | 4,970.00 | 5,090.00 | 4,905.00 | 5,000.00 | 5,000.00 | 180,797 |
| 2022-11-11 | 5,050.00 | 5,050.00 | 4,900.00 | 4,905.00 | 4,905.00 | 170,115 |
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.