SHINWON CONSTRUCTION COMPANY Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,100.00 | 9,930.00 | 9,000.00 | 9,590.00 | 9,590.00 | 1,960,665 |
| 2022-02-17 | 8,650.00 | 9,110.00 | 8,310.00 | 8,800.00 | 8,800.00 | 461,955 |
| 2022-02-16 | 8,330.00 | 8,900.00 | 8,330.00 | 8,730.00 | 8,730.00 | 355,632 |
| 2022-02-15 | 8,500.00 | 8,990.00 | 7,950.00 | 8,150.00 | 8,150.00 | 543,597 |
| 2022-02-14 | 9,200.00 | 9,280.00 | 8,620.00 | 8,620.00 | 8,620.00 | 409,747 |
| 2022-02-11 | 9,200.00 | 9,650.00 | 9,130.00 | 9,290.00 | 9,290.00 | 372,867 |
| 2022-02-10 | 9,830.00 | 9,920.00 | 9,370.00 | 9,380.00 | 9,380.00 | 429,929 |
| 2022-02-09 | 9,840.00 | 10,100.00 | 9,620.00 | 9,780.00 | 9,780.00 | 548,357 |
| 2022-02-08 | 8,890.00 | 10,400.00 | 8,890.00 | 9,800.00 | 9,800.00 | 2,317,309 |
| 2022-02-07 | 9,360.00 | 9,360.00 | 9,000.00 | 9,000.00 | 9,000.00 | 261,808 |
| 2022-02-04 | 8,970.00 | 9,230.00 | 8,660.00 | 9,200.00 | 9,200.00 | 519,577 |
| 2022-02-03 | 9,290.00 | 9,440.00 | 9,090.00 | 9,140.00 | 9,140.00 | 403,715 |
| 2022-01-28 | 9,200.00 | 9,270.00 | 8,370.00 | 9,270.00 | 9,270.00 | 628,161 |
| 2022-01-27 | 9,500.00 | 9,820.00 | 8,970.00 | 9,170.00 | 9,170.00 | 393,486 |
| 2022-01-26 | 9,830.00 | 10,150.00 | 9,460.00 | 9,460.00 | 9,460.00 | 660,580 |
| 2022-01-25 | 10,550.00 | 10,700.00 | 9,100.00 | 9,450.00 | 9,450.00 | 1,022,573 |
| 2022-01-24 | 11,200.00 | 11,400.00 | 10,500.00 | 10,500.00 | 10,500.00 | 430,784 |
| 2022-01-21 | 11,200.00 | 11,550.00 | 10,900.00 | 11,300.00 | 11,300.00 | 389,563 |
| 2022-01-20 | 11,250.00 | 11,550.00 | 10,900.00 | 11,200.00 | 11,200.00 | 301,739 |
| 2022-01-19 | 11,600.00 | 11,900.00 | 11,150.00 | 11,150.00 | 11,150.00 | 550,044 |
| 2022-01-18 | 12,000.00 | 12,050.00 | 11,250.00 | 11,400.00 | 11,400.00 | 803,731 |
| 2022-01-17 | 11,900.00 | 12,850.00 | 11,450.00 | 12,150.00 | 12,150.00 | 2,487,079 |
| 2022-01-14 | 11,250.00 | 11,700.00 | 10,800.00 | 10,950.00 | 10,950.00 | 570,652 |
| 2022-01-13 | 12,400.00 | 12,400.00 | 11,000.00 | 11,250.00 | 11,250.00 | 759,565 |
| 2022-01-12 | 12,950.00 | 12,950.00 | 11,950.00 | 12,000.00 | 12,000.00 | 758,025 |
| 2022-01-11 | 12,200.00 | 13,000.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2,092,821 |
| 2022-01-10 | 11,850.00 | 12,350.00 | 11,400.00 | 12,050.00 | 12,050.00 | 1,027,949 |
| 2022-01-07 | 11,800.00 | 12,600.00 | 11,500.00 | 12,050.00 | 12,050.00 | 2,267,279 |
| 2022-01-06 | 10,600.00 | 11,350.00 | 10,600.00 | 10,900.00 | 10,900.00 | 848,856 |
| 2022-01-05 | 12,400.00 | 12,600.00 | 10,300.00 | 10,800.00 | 10,800.00 | 1,573,009 |
| 2022-01-04 | 12,000.00 | 12,850.00 | 11,850.00 | 12,650.00 | 12,650.00 | 1,296,499 |
| 2022-01-03 | 11,800.00 | 12,400.00 | 11,300.00 | 12,350.00 | 12,350.00 | 688,849 |
| 2021-12-30 | 12,400.00 | 12,400.00 | 11,700.00 | 11,750.00 | 11,750.00 | 813,627 |
| 2021-12-29 | 11,500.00 | 12,750.00 | 11,500.00 | 12,650.00 | 12,650.00 | 1,216,797 |
| 2021-12-28 | 11,900.00 | 12,000.00 | 11,300.00 | 11,550.00 | 11,550.00 | 736,758 |
| 2021-12-27 | 12,550.00 | 13,050.00 | 11,500.00 | 11,750.00 | 11,750.00 | 970,374 |
| 2021-12-24 | 12,700.00 | 12,900.00 | 12,450.00 | 12,650.00 | 12,650.00 | 434,232 |
| 2021-12-23 | 14,000.00 | 14,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | 1,016,148 |
| 2021-12-22 | 13,750.00 | 14,100.00 | 13,650.00 | 14,000.00 | 14,000.00 | 394,615 |
| 2021-12-21 | 13,750.00 | 14,400.00 | 13,500.00 | 13,850.00 | 13,850.00 | 679,941 |
| 2021-12-20 | 15,350.00 | 15,700.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1,141,819 |
| 2021-12-17 | 15,650.00 | 16,350.00 | 15,400.00 | 16,050.00 | 16,050.00 | 574,657 |
| 2021-12-16 | 15,400.00 | 16,450.00 | 15,300.00 | 16,000.00 | 16,000.00 | 1,070,145 |
| 2021-12-15 | 15,450.00 | 15,900.00 | 14,700.00 | 15,050.00 | 15,050.00 | 898,037 |
| 2021-12-14 | 17,600.00 | 17,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | 1,248,110 |
| 2021-12-13 | 18,300.00 | 19,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | 1,017,421 |
| 2021-12-10 | 17,750.00 | 17,900.00 | 17,200.00 | 17,700.00 | 17,700.00 | 637,596 |
| 2021-12-09 | 17,100.00 | 18,250.00 | 17,100.00 | 17,500.00 | 17,500.00 | 1,231,233 |
| 2021-12-08 | 17,400.00 | 18,350.00 | 16,850.00 | 17,150.00 | 17,150.00 | 1,582,181 |
| 2021-12-07 | 15,050.00 | 18,200.00 | 15,000.00 | 17,150.00 | 17,150.00 | 3,497,548 |
| 2021-12-06 | 15,350.00 | 16,450.00 | 15,000.00 | 15,100.00 | 15,100.00 | 2,248,342 |
| 2021-12-03 | 13,400.00 | 14,500.00 | 13,350.00 | 14,150.00 | 14,150.00 | 1,272,611 |
| 2021-12-02 | 13,600.00 | 14,000.00 | 12,900.00 | 13,100.00 | 13,100.00 | 870,998 |
| 2021-12-01 | 14,150.00 | 14,500.00 | 13,550.00 | 14,050.00 | 14,050.00 | 793,959 |
| 2021-11-30 | 16,750.00 | 17,550.00 | 14,050.00 | 14,350.00 | 14,350.00 | 2,191,059 |
| 2021-11-29 | 17,150.00 | 17,800.00 | 16,400.00 | 16,800.00 | 16,800.00 | 726,936 |
| 2021-11-26 | 17,400.00 | 18,300.00 | 16,700.00 | 18,000.00 | 18,000.00 | 886,824 |
| 2021-11-25 | 18,400.00 | 18,950.00 | 17,600.00 | 17,600.00 | 17,600.00 | 731,208 |
| 2021-11-24 | 18,100.00 | 19,050.00 | 17,600.00 | 18,350.00 | 18,350.00 | 1,225,575 |
| 2021-11-23 | 15,900.00 | 19,500.00 | 15,700.00 | 18,400.00 | 18,400.00 | 3,638,093 |
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.