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
2026-01-213,150.003,150.003,010.003,030.003,030.00151,422
2026-01-203,070.003,200.003,000.003,165.003,165.00160,390
2026-01-193,070.003,125.003,045.003,065.003,065.00110,019
2026-01-163,135.003,175.003,040.003,070.003,070.00153,910
2026-01-153,140.003,155.003,060.003,135.003,135.00111,710
2026-01-143,120.003,195.003,085.003,145.003,145.00135,426
2026-01-133,210.003,230.003,110.003,120.003,120.00131,086
2026-01-123,200.003,275.003,200.003,210.003,210.00186,163
2026-01-093,080.003,245.003,080.003,200.003,200.00234,079
2026-01-083,160.003,160.003,060.003,075.003,075.00105,578
2026-01-073,190.003,190.003,015.003,160.003,160.00169,850
2026-01-063,200.003,265.003,125.003,190.003,190.00164,117
2026-01-053,180.003,275.003,095.003,215.003,215.00237,542
2026-01-023,280.003,280.003,115.003,180.003,180.00306,379
2025-12-303,165.003,800.003,115.003,225.003,225.004,361,837
2025-12-293,100.003,160.003,000.003,160.003,160.00198,258
2025-12-263,230.003,345.003,050.003,075.003,075.00339,168
2025-12-243,190.003,215.003,090.003,140.003,140.00225,599
2025-12-233,235.003,255.003,115.003,190.003,190.00202,326
2025-12-223,210.003,315.003,175.003,195.003,195.00296,190
2025-12-193,310.003,365.003,175.003,250.003,250.00324,773
2025-12-183,185.003,500.003,175.003,305.003,305.00453,156
2025-12-173,365.003,650.003,290.003,340.003,340.00919,723
2025-12-163,560.003,675.003,300.003,365.003,365.00643,735
2025-12-153,530.004,090.003,370.003,615.003,615.003,679,866
2025-12-124,000.004,470.003,515.003,560.003,560.005,998,111
2025-12-112,950.003,835.002,905.003,835.003,835.008,024,124
2025-12-103,065.003,080.002,895.002,950.002,950.00554,851
2025-12-093,105.003,335.002,950.003,005.003,005.001,585,659
2025-12-083,815.003,855.002,780.003,180.003,180.008,785,033
2025-12-052,780.003,590.002,770.003,590.003,590.001,302,454
2025-12-042,730.002,780.002,690.002,765.002,765.00129,891
2025-12-032,680.002,755.002,660.002,700.002,700.00179,802
2025-12-022,650.002,685.002,640.002,665.002,665.0010,171
2025-12-012,635.002,700.002,630.002,655.002,655.0028,175
2025-11-282,650.002,655.002,610.002,640.002,640.0011,496
2025-11-272,605.002,660.002,550.002,650.002,650.0029,428
2025-11-262,575.002,655.002,545.002,605.002,605.0077,614
2025-11-252,560.002,615.002,540.002,590.002,590.0026,663
2025-11-242,630.002,630.002,525.002,560.002,560.0050,691
2025-11-212,615.002,815.002,570.002,635.002,635.00323,512
2025-11-202,640.002,695.002,615.002,615.002,615.0033,097
2025-11-192,705.002,725.002,650.002,650.002,650.0017,472
2025-11-182,705.002,710.002,650.002,705.002,705.0027,851
2025-11-172,815.002,815.002,660.002,710.002,710.0040,288
2025-11-142,645.002,750.002,615.002,710.002,710.0072,384
2025-11-132,670.002,790.002,620.002,725.002,725.0071,196
2025-11-122,640.002,720.002,575.002,665.002,665.0080,273
2025-11-112,520.002,725.002,505.002,600.002,600.0063,965
2025-11-102,415.002,790.002,405.002,505.002,505.00459,206
2025-11-072,455.002,460.002,400.002,415.002,415.0028,546
2025-11-062,470.002,475.002,415.002,465.002,465.0024,854
2025-11-052,505.002,505.002,400.002,470.002,470.0046,217
2025-11-042,540.002,545.002,470.002,500.002,500.0035,341
2025-11-032,590.002,590.002,495.002,550.002,550.0070,288
2025-10-312,575.002,610.002,540.002,550.002,550.0066,248
2025-10-302,670.002,670.002,575.002,575.002,575.0032,193
2025-10-292,600.002,755.002,575.002,670.002,670.0088,989
2025-10-282,560.002,625.002,550.002,595.002,595.0037,477
2025-10-272,600.002,645.002,570.002,600.002,600.0032,779
← NewerPage 4 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.