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%WTI98.61▲ 1.50%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,825.002,825.002,740.002,770.002,770.0027,358
2025-01-232,755.002,830.002,750.002,765.002,765.0034,850
2025-01-222,790.002,850.002,780.002,780.002,780.0028,063
2025-01-212,890.002,960.002,775.002,790.002,790.0041,054
2025-01-202,905.002,955.002,885.002,890.002,890.0028,118
2025-01-172,925.002,980.002,875.002,905.002,905.0026,426
2025-01-162,890.003,005.002,865.002,925.002,925.0020,200
2025-01-153,000.003,000.002,890.002,890.002,890.0069,078
2025-01-142,985.003,005.002,930.003,000.003,000.0019,907
2025-01-133,115.003,115.002,950.002,950.002,950.0025,852
2025-01-103,000.003,075.002,985.003,050.003,050.0040,414
2025-01-093,105.003,105.002,960.003,000.003,000.0044,231
2025-01-083,035.003,055.002,960.003,000.003,000.0036,603
2025-01-073,015.003,075.002,990.003,040.003,040.0046,504
2025-01-062,985.003,020.002,910.003,015.003,015.0042,166
2025-01-032,990.002,995.002,855.002,985.002,985.0045,656
2025-01-022,800.002,950.002,800.002,885.002,885.0051,365
2024-12-302,725.002,890.002,725.002,800.002,800.0020,919
2024-12-272,805.002,860.002,720.002,720.002,720.0035,783
2024-12-262,990.002,990.002,805.002,805.002,805.0034,023
2024-12-242,845.002,925.002,825.002,845.002,845.0032,015
2024-12-232,940.002,940.002,770.002,845.002,845.0032,492
2024-12-202,900.002,935.002,800.002,815.002,815.0035,391
2024-12-192,945.003,055.002,885.002,900.002,900.0066,625
2024-12-182,960.002,990.002,855.002,945.002,945.0037,176
2024-12-173,000.003,050.002,880.002,900.002,900.0060,996
2024-12-162,880.003,055.002,865.003,025.003,025.00124,480
2024-12-132,960.002,985.002,805.002,865.002,865.0093,425
2024-12-122,960.003,130.002,925.002,990.002,990.00165,252
2024-12-112,750.002,950.002,750.002,950.002,950.00155,309
2024-12-102,380.002,770.002,380.002,750.002,750.00197,919
2024-12-092,485.002,520.002,300.002,365.002,365.00162,662
2024-12-062,630.002,690.002,495.002,570.002,570.0083,744
2024-12-052,690.002,750.002,660.002,695.002,695.0023,440
2024-12-042,720.002,825.002,635.002,680.002,680.0093,037
2024-12-032,785.002,895.002,750.002,825.002,825.0029,381
2024-12-022,795.002,850.002,750.002,785.002,785.0050,686
2024-11-292,900.002,975.002,795.002,795.002,795.0099,440
2024-11-282,990.003,060.002,900.002,900.002,900.0071,765
2024-11-273,050.003,100.002,935.002,965.002,965.00103,930
2024-11-262,960.003,060.002,940.002,960.002,960.0046,975
2024-11-252,960.003,000.002,910.002,950.002,950.0036,190
2024-11-223,135.003,135.002,945.002,955.002,955.0084,217
2024-11-213,065.003,175.002,940.003,110.003,110.00169,356
2024-11-203,020.003,040.002,935.002,935.002,935.0093,615
2024-11-193,055.003,220.002,965.003,000.003,000.00241,201
2024-11-183,190.003,225.003,040.003,135.003,135.00155,765
2024-11-152,970.003,260.002,905.003,195.003,195.00415,943
2024-11-142,680.003,445.002,665.003,195.003,195.001,500,053
2024-11-132,965.002,980.002,705.002,720.002,720.00280,492
2024-11-122,675.003,300.002,665.003,010.003,010.001,549,814
2024-11-112,780.002,810.002,665.002,700.002,700.00104,319
2024-11-082,820.002,995.002,730.002,780.002,780.0080,821
2024-11-072,915.002,925.002,710.002,815.002,815.00190,958
2024-11-063,325.003,340.002,865.002,900.002,900.00797,818
2024-11-053,520.004,000.003,185.003,200.003,200.002,328,338
2024-11-043,350.003,510.003,325.003,435.003,435.00264,471
2024-11-013,220.003,350.003,215.003,310.003,310.00150,912
2024-10-313,120.003,305.003,120.003,300.003,300.00169,485
2024-10-303,130.003,415.003,075.003,115.003,115.00194,010
← NewerPage 8 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.