SHINWON CONSTRUCTION COMPANY Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,885.00 | 4,960.00 | 4,830.00 | 4,890.00 | 4,890.00 | 130,291 |
| 2022-11-09 | 4,900.00 | 4,950.00 | 4,810.00 | 4,915.00 | 4,915.00 | 189,252 |
| 2022-11-08 | 4,630.00 | 5,220.00 | 4,630.00 | 4,890.00 | 4,890.00 | 1,359,978 |
| 2022-11-07 | 4,520.00 | 4,640.00 | 4,495.00 | 4,600.00 | 4,600.00 | 67,663 |
| 2022-11-04 | 4,560.00 | 4,580.00 | 4,420.00 | 4,520.00 | 4,520.00 | 50,699 |
| 2022-11-03 | 4,430.00 | 4,600.00 | 4,430.00 | 4,560.00 | 4,560.00 | 41,128 |
| 2022-11-02 | 4,580.00 | 4,615.00 | 4,500.00 | 4,550.00 | 4,550.00 | 47,187 |
| 2022-11-01 | 4,470.00 | 4,580.00 | 4,460.00 | 4,580.00 | 4,580.00 | 63,362 |
| 2022-10-31 | 4,495.00 | 4,540.00 | 4,430.00 | 4,470.00 | 4,470.00 | 47,769 |
| 2022-10-28 | 4,510.00 | 4,520.00 | 4,365.00 | 4,480.00 | 4,480.00 | 67,797 |
| 2022-10-27 | 4,410.00 | 4,540.00 | 4,365.00 | 4,520.00 | 4,520.00 | 68,930 |
| 2022-10-26 | 4,535.00 | 4,535.00 | 4,375.00 | 4,410.00 | 4,410.00 | 81,525 |
| 2022-10-25 | 4,730.00 | 4,730.00 | 4,500.00 | 4,535.00 | 4,535.00 | 67,931 |
| 2022-10-24 | 4,660.00 | 4,835.00 | 4,625.00 | 4,670.00 | 4,670.00 | 115,870 |
| 2022-10-21 | 4,630.00 | 4,770.00 | 4,575.00 | 4,625.00 | 4,625.00 | 71,703 |
| 2022-10-20 | 4,905.00 | 5,150.00 | 4,645.00 | 4,675.00 | 4,675.00 | 354,575 |
| 2022-10-19 | 4,890.00 | 4,955.00 | 4,775.00 | 4,855.00 | 4,855.00 | 76,849 |
| 2022-10-18 | 4,705.00 | 4,980.00 | 4,675.00 | 4,855.00 | 4,855.00 | 199,737 |
| 2022-10-17 | 4,530.00 | 4,690.00 | 4,470.00 | 4,660.00 | 4,660.00 | 60,236 |
| 2022-10-14 | 4,360.00 | 4,660.00 | 4,360.00 | 4,600.00 | 4,600.00 | 187,933 |
| 2022-10-13 | 4,565.00 | 4,575.00 | 4,290.00 | 4,345.00 | 4,345.00 | 136,748 |
| 2022-10-12 | 4,570.00 | 4,655.00 | 4,505.00 | 4,620.00 | 4,620.00 | 82,744 |
| 2022-10-11 | 4,945.00 | 4,950.00 | 4,625.00 | 4,630.00 | 4,630.00 | 151,202 |
| 2022-10-07 | 5,100.00 | 5,140.00 | 4,990.00 | 5,020.00 | 5,020.00 | 70,371 |
| 2022-10-06 | 4,890.00 | 5,100.00 | 4,880.00 | 5,070.00 | 5,070.00 | 149,477 |
| 2022-10-05 | 5,100.00 | 5,180.00 | 4,845.00 | 4,880.00 | 4,880.00 | 129,874 |
| 2022-10-04 | 5,000.00 | 5,060.00 | 4,940.00 | 5,020.00 | 5,020.00 | 80,670 |
| 2022-09-30 | 4,740.00 | 4,955.00 | 4,660.00 | 4,925.00 | 4,925.00 | 125,069 |
| 2022-09-29 | 4,920.00 | 5,120.00 | 4,870.00 | 4,870.00 | 4,870.00 | 132,490 |
| 2022-09-28 | 5,090.00 | 5,220.00 | 4,815.00 | 4,870.00 | 4,870.00 | 149,545 |
| 2022-09-27 | 4,925.00 | 5,330.00 | 4,925.00 | 5,090.00 | 5,090.00 | 244,624 |
| 2022-09-26 | 5,200.00 | 5,420.00 | 5,000.00 | 5,020.00 | 5,020.00 | 229,041 |
| 2022-09-23 | 5,700.00 | 5,700.00 | 5,440.00 | 5,440.00 | 5,440.00 | 124,131 |
| 2022-09-22 | 5,790.00 | 5,860.00 | 5,610.00 | 5,700.00 | 5,700.00 | 142,719 |
| 2022-09-21 | 6,000.00 | 6,160.00 | 5,880.00 | 5,910.00 | 5,910.00 | 112,672 |
| 2022-09-20 | 6,060.00 | 6,160.00 | 6,060.00 | 6,070.00 | 6,070.00 | 65,637 |
| 2022-09-19 | 6,370.00 | 6,460.00 | 6,040.00 | 6,060.00 | 6,060.00 | 147,495 |
| 2022-09-16 | 6,480.00 | 7,120.00 | 6,410.00 | 6,410.00 | 6,410.00 | 535,709 |
| 2022-09-15 | 6,520.00 | 6,560.00 | 6,390.00 | 6,470.00 | 6,470.00 | 80,364 |
| 2022-09-14 | 6,300.00 | 6,480.00 | 6,210.00 | 6,430.00 | 6,430.00 | 63,184 |
| 2022-09-13 | 6,350.00 | 6,590.00 | 6,350.00 | 6,530.00 | 6,530.00 | 77,412 |
| 2022-09-08 | 6,260.00 | 6,360.00 | 6,220.00 | 6,290.00 | 6,290.00 | 71,831 |
| 2022-09-07 | 6,440.00 | 6,440.00 | 6,160.00 | 6,260.00 | 6,260.00 | 93,845 |
| 2022-09-06 | 6,460.00 | 6,530.00 | 6,300.00 | 6,440.00 | 6,440.00 | 52,826 |
| 2022-09-05 | 6,570.00 | 6,680.00 | 6,410.00 | 6,460.00 | 6,460.00 | 136,136 |
| 2022-09-02 | 6,720.00 | 6,830.00 | 6,640.00 | 6,680.00 | 6,680.00 | 87,521 |
| 2022-09-01 | 6,800.00 | 6,860.00 | 6,600.00 | 6,680.00 | 6,680.00 | 99,922 |
| 2022-08-31 | 6,790.00 | 6,980.00 | 6,710.00 | 6,870.00 | 6,870.00 | 69,588 |
| 2022-08-30 | 6,750.00 | 6,930.00 | 6,720.00 | 6,800.00 | 6,800.00 | 81,739 |
| 2022-08-29 | 6,640.00 | 6,820.00 | 6,630.00 | 6,680.00 | 6,680.00 | 155,066 |
| 2022-08-26 | 7,010.00 | 7,100.00 | 6,950.00 | 6,960.00 | 6,960.00 | 128,597 |
| 2022-08-25 | 6,920.00 | 6,980.00 | 6,860.00 | 6,970.00 | 6,970.00 | 104,091 |
| 2022-08-24 | 6,860.00 | 6,990.00 | 6,760.00 | 6,860.00 | 6,860.00 | 134,599 |
| 2022-08-23 | 6,790.00 | 7,460.00 | 6,790.00 | 6,860.00 | 6,860.00 | 704,423 |
| 2022-08-22 | 6,970.00 | 7,080.00 | 6,890.00 | 6,940.00 | 6,940.00 | 129,178 |
| 2022-08-19 | 7,300.00 | 7,320.00 | 7,090.00 | 7,090.00 | 7,090.00 | 170,216 |
| 2022-08-18 | 7,440.00 | 7,480.00 | 7,250.00 | 7,300.00 | 7,300.00 | 183,651 |
| 2022-08-17 | 7,760.00 | 7,760.00 | 7,410.00 | 7,440.00 | 7,440.00 | 302,014 |
| 2022-08-16 | 8,190.00 | 8,190.00 | 7,680.00 | 7,760.00 | 7,760.00 | 434,060 |
| 2022-08-12 | 8,050.00 | 8,220.00 | 8,010.00 | 8,180.00 | 8,180.00 | 310,409 |
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.