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
2026-04-213,260.003,400.003,250.003,345.003,345.00223,672
2026-04-203,230.003,310.003,125.003,205.003,205.0061,054
2026-04-173,260.003,260.003,175.003,230.003,230.0057,254
2026-04-163,250.003,305.003,170.003,260.003,260.0096,572
2026-04-153,180.003,340.003,180.003,275.003,275.00183,564
2026-04-143,080.003,185.003,055.003,175.003,175.0090,606
2026-04-133,000.003,135.003,000.003,080.003,080.0048,634
2026-04-103,060.003,145.003,040.003,100.003,100.0062,358
2026-04-093,070.003,100.002,955.003,030.003,030.00131,817
2026-04-082,870.003,185.002,870.003,120.003,120.00538,558
2026-04-072,925.002,970.002,840.002,865.002,865.0074,820
2026-04-062,920.003,030.002,900.002,925.002,925.0048,634
2026-04-032,910.002,985.002,905.002,940.002,940.0027,858
2026-04-023,070.003,070.002,900.002,905.002,905.00114,586
2026-04-013,100.003,100.003,005.003,070.003,070.0060,647
2026-03-312,995.003,090.002,975.002,995.002,995.0047,904
2026-03-302,950.003,135.002,895.003,065.003,065.00121,806
2026-03-273,020.003,090.002,945.002,985.002,985.0043,931
2026-03-263,115.003,115.003,005.003,020.003,020.0043,985
2026-03-253,065.003,180.003,060.003,115.003,115.0046,710
2026-03-243,125.003,135.002,985.003,065.003,065.0042,237
2026-03-233,245.003,245.003,015.003,090.003,090.00108,062
2026-03-202,960.003,290.002,960.003,250.003,250.00293,634
2026-03-192,995.002,995.002,930.002,955.002,955.0036,884
2026-03-182,985.003,060.002,955.003,025.003,025.0065,710
2026-03-173,000.003,045.002,950.002,950.002,950.0049,344
2026-03-162,965.003,020.002,855.002,890.002,890.0038,438
2026-03-132,980.003,020.002,790.002,965.002,965.0049,227
2026-03-122,860.002,940.002,835.002,925.002,925.0024,631
2026-03-112,850.002,955.002,845.002,860.002,860.0035,804
2026-03-102,855.002,995.002,805.002,840.002,840.0038,398
2026-03-092,810.002,840.002,700.002,800.002,800.00122,741
2026-03-063,000.003,020.002,850.002,980.002,980.0074,290
2026-03-052,810.002,995.002,810.002,980.002,980.0094,655
2026-03-043,035.003,040.002,700.002,735.002,735.00243,886
2026-03-033,150.003,225.003,050.003,085.003,085.00124,021
2026-02-273,300.003,320.003,205.003,225.003,225.00114,302
2026-02-263,480.003,500.003,300.003,325.003,325.00161,211
2026-02-253,565.003,565.003,440.003,480.003,480.00140,931
2026-02-243,500.003,565.003,440.003,565.003,565.00113,188
2026-02-233,480.003,595.003,470.003,490.003,490.00187,497
2026-02-203,360.003,510.003,345.003,480.003,480.00174,478
2026-02-193,370.003,415.003,310.003,360.003,360.0095,245
2026-02-133,400.003,420.003,330.003,365.003,365.00107,662
2026-02-123,410.003,495.003,385.003,430.003,430.00114,357
2026-02-113,450.003,450.003,335.003,410.003,410.0087,754
2026-02-103,375.003,440.003,365.003,380.003,380.00125,812
2026-02-093,430.003,555.003,360.003,375.003,375.00209,391
2026-02-063,350.003,460.003,185.003,390.003,390.00221,984
2026-02-053,515.003,590.003,355.003,365.003,365.00251,643
2026-02-043,280.003,600.003,245.003,515.003,515.00610,264
2026-02-033,200.003,300.003,155.003,280.003,280.00138,852
2026-02-023,180.003,415.003,165.003,190.003,190.00333,650
2026-01-303,335.003,350.003,200.003,205.003,205.00174,598
2026-01-293,225.003,360.003,125.003,330.003,330.00285,855
2026-01-283,200.003,255.003,145.003,225.003,225.00227,695
2026-01-273,150.003,195.003,085.003,150.003,150.00104,235
2026-01-263,070.003,180.003,070.003,135.003,135.0055,006
2026-01-233,045.003,135.003,030.003,095.003,095.00134,358
2026-01-223,055.003,090.003,015.003,045.003,045.0090,562
← NewerPage 3 of 5 · 245 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.