Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,220.002,285.002,185.002,250.002,250.0048,083
2026-07-202,210.002,255.002,185.002,200.002,200.0056,267
2026-07-162,330.002,355.002,240.002,240.002,240.0096,082
2026-07-152,320.002,410.002,300.002,350.002,350.0097,300
2026-07-142,370.002,410.002,280.002,340.002,340.00159,087
2026-07-132,645.002,645.002,350.002,385.002,385.00170,237
2026-07-102,500.002,630.002,485.002,575.002,575.00232,384
2026-07-092,500.002,575.002,420.002,480.002,480.00182,505
2026-07-082,520.002,710.002,430.002,535.002,535.00324,939
2026-07-072,630.002,855.002,475.002,565.002,565.00760,272
2026-07-062,635.003,125.002,560.002,750.002,750.002,978,878
2026-07-033,250.003,385.002,605.002,655.002,655.003,178,186
2026-07-022,390.003,190.002,390.003,190.003,190.004,813,770
2026-07-012,345.002,630.002,245.002,455.002,455.00210,075
2026-06-302,290.002,360.002,200.002,240.002,240.0036,059
2026-06-292,150.002,330.002,110.002,290.002,290.0041,302
2026-06-262,240.002,240.002,110.002,150.002,150.0096,993
2026-06-252,305.002,420.002,235.002,240.002,240.0035,371
2026-06-242,240.002,370.002,205.002,235.002,235.0067,511
2026-06-232,290.002,505.002,250.002,255.002,255.0061,407
2026-06-222,380.002,475.002,350.002,385.002,385.0053,236
2026-06-192,570.002,570.002,380.002,425.002,425.0044,193
2026-06-182,525.002,630.002,515.002,525.002,525.0031,646
2026-06-172,555.002,630.002,505.002,570.002,570.0062,890
2026-06-162,410.002,770.002,410.002,555.002,555.00256,645
2026-06-152,500.002,535.002,355.002,405.002,405.0067,622
2026-06-122,400.002,500.002,350.002,435.002,435.0044,916
2026-06-112,265.002,380.002,265.002,365.002,365.0016,671
2026-06-102,315.002,400.002,265.002,340.002,340.0049,961
2026-06-092,350.002,365.002,275.002,315.002,315.0025,162
2026-06-082,280.002,375.002,225.002,255.002,255.0042,504
2026-06-052,415.002,435.002,375.002,375.002,375.0053,390
2026-06-042,435.002,500.002,410.002,430.002,430.0030,311
2026-06-022,500.002,500.002,415.002,435.002,435.0046,896
2026-06-012,535.002,555.002,410.002,520.002,520.0083,889
2026-05-292,560.002,590.002,500.002,535.002,535.0079,470
2026-05-282,600.002,620.002,530.002,590.002,590.0060,848
2026-05-272,680.002,680.002,600.002,600.002,600.0071,390
2026-05-262,805.002,810.002,695.002,710.002,710.0060,969
2026-05-222,720.002,850.002,720.002,800.002,800.0034,624
2026-05-212,720.002,740.002,635.002,715.002,715.0056,446
2026-05-202,680.002,695.002,605.002,615.002,615.0053,922
2026-05-192,775.002,875.002,660.002,675.002,675.0032,265
2026-05-182,765.002,945.002,610.002,775.002,775.0072,843
2026-05-152,880.002,945.002,750.002,760.002,760.0067,927
2026-05-142,855.002,910.002,810.002,880.002,880.0032,208
2026-05-132,850.002,925.002,750.002,855.002,855.0059,812
2026-05-123,000.003,000.002,800.002,835.002,835.00103,433
2026-05-113,060.003,060.002,940.002,950.002,950.00115,152
2026-05-083,035.003,110.003,000.003,060.003,060.0074,632
2026-05-072,970.003,260.002,970.003,035.003,035.00367,269
2026-05-063,080.003,085.002,950.002,970.002,970.0081,812
2026-05-043,135.003,185.003,020.003,070.003,070.00102,399
2026-04-303,200.003,200.003,115.003,135.003,135.0034,854
2026-04-293,210.003,220.003,160.003,185.003,185.0043,555
2026-04-283,200.003,245.003,170.003,215.003,215.0051,295
2026-04-273,250.003,280.003,195.003,200.003,200.0056,902
2026-04-243,240.003,300.003,205.003,250.003,250.0031,642
2026-04-233,380.003,380.003,220.003,255.003,255.0049,778
2026-04-223,330.003,340.003,210.003,305.003,305.0085,913
← NewerPage 2 of 3 · 121 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.