See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.14▲ 2.05%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,740.002,750.002,700.002,705.002,705.0034,142
2025-07-242,730.002,805.002,695.002,720.002,720.0088,367
2025-07-232,725.002,765.002,720.002,730.002,730.0036,601
2025-07-222,760.002,785.002,720.002,725.002,725.0055,806
2025-07-212,755.002,795.002,720.002,760.002,760.0048,559
2025-07-182,780.002,805.002,755.002,765.002,765.0019,990
2025-07-172,750.002,805.002,735.002,755.002,755.0074,175
2025-07-162,800.002,800.002,735.002,750.002,750.0054,459
2025-07-152,820.002,835.002,755.002,800.002,800.0057,219
2025-07-142,830.002,835.002,785.002,820.002,820.0024,134
2025-07-112,810.002,845.002,805.002,820.002,820.0046,904
2025-07-102,825.002,825.002,780.002,805.002,805.0036,263
2025-07-092,750.002,810.002,735.002,800.002,800.0061,749
2025-07-082,720.002,780.002,710.002,750.002,750.0061,732
2025-07-072,775.002,775.002,690.002,720.002,720.00105,030
2025-07-042,865.002,880.002,770.002,785.002,785.00151,751
2025-07-032,880.002,920.002,850.002,865.002,865.00106,162
2025-07-022,880.002,915.002,845.002,885.002,885.0059,920
2025-07-012,890.002,925.002,870.002,900.002,900.0082,290
2025-06-302,920.002,940.002,855.002,885.002,885.0094,861
2025-06-272,940.002,950.002,885.002,920.002,920.00121,739
2025-06-262,980.003,005.002,910.002,950.002,950.00121,180
2025-06-252,960.003,030.002,915.002,975.002,975.00232,223
2025-06-242,880.002,945.002,860.002,900.002,900.00156,496
2025-06-232,935.002,940.002,865.002,870.002,870.00131,939
2025-06-202,955.002,980.002,935.002,945.002,945.0076,889
2025-06-192,945.002,995.002,935.002,965.002,965.0057,587
2025-06-182,970.003,010.002,925.002,965.002,965.0087,728
2025-06-172,905.002,980.002,855.002,970.002,970.00176,051
2025-06-162,870.002,935.002,805.002,910.002,910.00119,299
2025-06-132,930.002,940.002,815.002,875.002,875.00135,721
2025-06-123,020.003,020.002,900.002,925.002,925.00147,665
2025-06-112,925.002,960.002,890.002,925.002,925.0083,763
2025-06-102,960.003,000.002,900.002,925.002,925.00113,721
2025-06-092,925.002,995.002,920.002,960.002,960.00169,660
2025-06-052,840.002,995.002,835.002,925.002,925.00223,270
2025-06-042,805.002,870.002,790.002,820.002,820.0090,513
2025-06-022,850.002,850.002,790.002,800.002,800.0048,193
2025-05-302,840.002,855.002,810.002,850.002,850.0065,191
2025-05-292,765.002,925.002,765.002,840.002,840.0092,009
2025-05-282,710.002,785.002,705.002,780.002,780.0058,287
2025-05-272,770.002,770.002,695.002,735.002,735.0068,180
2025-05-262,650.002,775.002,650.002,775.002,775.0094,619
2025-05-232,710.002,800.002,660.002,690.002,690.0067,614
2025-05-222,760.002,760.002,685.002,710.002,710.0093,952
2025-05-212,815.002,820.002,760.002,760.002,760.0044,901
2025-05-202,730.002,830.002,730.002,815.002,815.0067,289
2025-05-192,870.002,870.002,730.002,730.002,730.00106,287
2025-05-162,830.002,870.002,775.002,870.002,870.0081,301
2025-05-152,990.003,015.002,790.002,855.002,855.00264,366
2025-05-143,040.003,075.002,940.002,990.002,990.00158,365
2025-05-133,235.003,235.003,045.003,055.003,055.00152,266
2025-05-123,190.003,255.003,085.003,195.003,195.00186,726
2025-05-093,115.003,195.003,030.003,100.003,100.0076,038
2025-05-083,115.003,210.003,055.003,115.003,115.00124,974
2025-05-073,150.003,260.003,020.003,100.003,100.00144,206
2025-05-023,110.003,190.003,020.003,150.003,150.00115,988
2025-04-303,245.003,245.003,130.003,155.003,155.00120,529
2025-04-293,200.003,450.003,065.003,215.003,215.00323,275
2025-04-283,545.003,545.003,140.003,205.003,205.00453,411
← NewerPage 6 of 21 · 1,227 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.