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
2025-10-242,640.002,640.002,570.002,600.002,600.0023,597
2025-10-232,630.002,630.002,560.002,610.002,610.0012,849
2025-10-222,575.002,640.002,570.002,605.002,605.0011,846
2025-10-212,575.002,590.002,550.002,575.002,575.0030,849
2025-10-202,540.002,630.002,530.002,575.002,575.0044,055
2025-10-172,625.002,625.002,525.002,540.002,540.0031,637
2025-10-162,610.002,635.002,570.002,605.002,605.0035,048
2025-10-152,585.002,660.002,575.002,605.002,605.0038,282
2025-10-142,625.002,730.002,580.002,585.002,585.0063,812
2025-10-132,610.002,650.002,605.002,620.002,620.0020,454
2025-10-102,745.002,745.002,655.002,660.002,660.0069,813
2025-10-022,705.002,755.002,690.002,745.002,745.0034,146
2025-10-012,690.002,700.002,645.002,700.002,700.0013,671
2025-09-302,695.002,700.002,670.002,690.002,690.0013,157
2025-09-292,635.002,700.002,635.002,695.002,695.0019,378
2025-09-262,675.002,675.002,605.002,665.002,665.0044,191
2025-09-252,670.002,705.002,630.002,675.002,675.0013,083
2025-09-242,670.002,730.002,670.002,670.002,670.0022,388
2025-09-232,695.002,730.002,675.002,710.002,710.0039,383
2025-09-222,690.002,745.002,685.002,725.002,725.0031,219
2025-09-192,740.002,740.002,680.002,720.002,720.0021,393
2025-09-182,710.002,735.002,695.002,720.002,720.0022,398
2025-09-172,715.002,727.002,690.002,700.002,700.0011,711
2025-09-162,725.002,735.002,675.002,720.002,720.0036,989
2025-09-152,710.002,755.002,685.002,725.002,725.0026,230
2025-09-122,710.002,745.002,705.002,705.002,705.0031,424
2025-09-112,750.002,755.002,710.002,710.002,710.0018,321
2025-09-102,720.002,800.002,700.002,765.002,765.0043,313
2025-09-092,760.002,760.002,705.002,720.002,720.0026,130
2025-09-082,715.002,900.002,715.002,760.002,760.00211,680
2025-09-052,645.002,720.002,645.002,690.002,690.0040,387
2025-09-042,610.002,660.002,600.002,640.002,640.0030,443
2025-09-032,615.002,640.002,595.002,640.002,640.0014,778
2025-09-022,640.002,640.002,590.002,615.002,615.0011,911
2025-09-012,640.002,730.002,615.002,650.002,650.0033,104
2025-08-292,645.002,660.002,625.002,660.002,660.0015,072
2025-08-282,595.002,660.002,595.002,645.002,645.0015,495
2025-08-272,680.002,680.002,590.002,625.002,625.0028,410
2025-08-262,670.002,670.002,620.002,640.002,640.0021,111
2025-08-252,665.002,695.002,635.002,650.002,650.0017,970
2025-08-222,680.002,730.002,610.002,665.002,665.0031,607
2025-08-212,705.002,725.002,660.002,680.002,680.0020,762
2025-08-202,685.002,735.002,605.002,705.002,705.0085,911
2025-08-192,680.002,780.002,615.002,685.002,685.0054,387
2025-08-182,745.002,745.002,670.002,690.002,690.0019,035
2025-08-142,765.002,792.002,700.002,745.002,745.0062,785
2025-08-132,760.002,795.002,685.002,790.002,790.00129,208
2025-08-122,660.002,800.002,625.002,755.002,755.0076,770
2025-08-112,655.002,680.002,635.002,650.002,650.0019,779
2025-08-082,640.002,680.002,605.002,655.002,655.0016,981
2025-08-072,645.002,670.002,620.002,640.002,640.0023,242
2025-08-062,660.002,665.002,630.002,645.002,645.0016,299
2025-08-052,590.002,650.002,590.002,650.002,650.0025,845
2025-08-042,575.002,610.002,535.002,590.002,590.0020,059
2025-08-012,645.002,645.002,500.002,575.002,575.0086,611
2025-07-312,640.002,705.002,600.002,615.002,615.0056,539
2025-07-302,670.002,675.002,620.002,640.002,640.0039,442
2025-07-292,660.002,710.002,620.002,670.002,670.0025,348
2025-07-282,705.002,760.002,635.002,660.002,660.0070,252
2025-07-252,740.002,750.002,700.002,705.002,705.0034,142
← NewerPage 5 of 21 · 1,222 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.