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%WTI98.40▼ 3.33%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,630.004,150.003,460.003,620.003,620.001,745,455
2025-04-243,350.003,645.003,320.003,620.003,620.00681,779
2025-04-232,940.003,720.002,870.003,415.003,415.003,278,070
2025-04-222,800.002,970.002,765.002,930.002,930.00100,129
2025-04-212,820.002,850.002,760.002,810.002,810.0046,566
2025-04-182,775.002,890.002,700.002,820.002,820.0092,816
2025-04-172,725.002,780.002,705.002,775.002,775.0038,209
2025-04-162,780.002,810.002,710.002,725.002,725.0063,085
2025-04-152,815.002,815.002,715.002,800.002,800.0085,719
2025-04-142,845.002,885.002,790.002,820.002,820.0070,728
2025-04-112,845.002,860.002,750.002,845.002,845.0030,875
2025-04-102,820.002,915.002,780.002,845.002,845.0084,684
2025-04-092,930.002,985.002,730.002,780.002,780.0091,676
2025-04-082,810.002,980.002,760.002,930.002,930.00184,968
2025-04-072,730.002,910.002,525.002,800.002,800.00262,881
2025-04-042,760.003,035.002,700.002,890.002,890.00558,967
2025-04-032,590.002,695.002,560.002,670.002,670.0073,451
2025-04-022,710.002,730.002,590.002,590.002,590.0089,942
2025-04-012,670.002,735.002,610.002,660.002,660.0082,740
2025-03-312,750.002,750.002,655.002,670.002,670.0038,362
2025-03-282,775.002,790.002,730.002,750.002,750.0026,909
2025-03-272,885.002,885.002,775.002,790.002,790.0022,343
2025-03-262,835.002,835.002,780.002,790.002,790.0022,337
2025-03-252,805.002,930.002,770.002,835.002,835.0064,852
2025-03-242,995.002,995.002,805.002,865.002,865.0056,156
2025-03-212,890.002,925.002,760.002,890.002,890.0079,933
2025-03-202,895.002,990.002,865.002,890.002,890.0069,391
2025-03-192,970.002,990.002,890.002,895.002,895.0034,000
2025-03-182,970.002,995.002,960.002,970.002,970.0015,864
2025-03-173,065.003,065.002,970.002,970.002,970.0061,872
2025-03-143,070.003,070.003,025.003,050.003,050.0026,608
2025-03-133,045.003,150.003,000.003,070.003,070.0016,673
2025-03-123,075.003,120.003,015.003,045.003,045.0052,348
2025-03-113,020.003,150.002,965.003,075.003,075.0063,475
2025-03-103,090.003,090.002,990.003,020.003,020.0032,492
2025-03-073,040.003,100.003,025.003,025.003,025.0041,904
2025-03-063,165.003,180.002,980.003,040.003,040.0069,783
2025-03-053,135.003,240.003,010.003,095.003,095.00106,238
2025-03-042,955.003,110.002,865.003,065.003,065.0074,504
2025-02-283,000.003,070.002,910.002,955.002,955.0060,207
2025-02-273,065.003,135.003,000.003,000.003,000.00135,170
2025-02-262,890.003,185.002,890.003,065.003,065.00269,569
2025-02-253,090.003,475.002,875.002,875.002,875.00840,429
2025-02-242,830.002,865.002,825.002,845.002,845.0014,045
2025-02-212,895.002,895.002,800.002,830.002,830.0070,247
2025-02-202,880.002,935.002,855.002,890.002,890.0046,366
2025-02-192,875.002,925.002,870.002,880.002,880.0023,387
2025-02-182,905.002,925.002,870.002,875.002,875.0025,100
2025-02-172,910.002,960.002,860.002,935.002,935.0035,969
2025-02-142,890.002,915.002,880.002,905.002,905.0041,742
2025-02-132,925.002,925.002,810.002,885.002,885.0067,419
2025-02-122,930.002,930.002,730.002,805.002,805.0028,278
2025-02-112,820.002,955.002,795.002,845.002,845.0026,539
2025-02-102,870.002,870.002,775.002,820.002,820.0029,274
2025-02-072,915.002,945.002,825.002,875.002,875.0028,833
2025-02-062,955.002,955.002,810.002,915.002,915.0057,567
2025-02-052,935.002,950.002,815.002,830.002,830.0022,836
2025-02-042,780.002,900.002,780.002,845.002,845.0045,025
2025-02-032,815.002,835.002,650.002,775.002,775.0050,549
2025-01-312,775.002,840.002,775.002,815.002,815.0019,847
← NewerPage 7 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.