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%WTI99.24▲ 2.15%
← 017000.KQ stock page

SHINWON CONSTRUCTION COMPANY Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,155.003,350.003,020.003,130.003,130.00275,479
2024-10-283,025.003,195.003,025.003,130.003,130.0061,129
2024-10-253,015.003,150.002,965.003,025.003,025.0079,024
2024-10-243,105.003,105.002,995.003,015.003,015.0035,985
2024-10-233,180.003,180.003,055.003,105.003,105.0036,551
2024-10-223,210.003,230.003,085.003,145.003,145.0065,338
2024-10-213,370.003,370.003,200.003,210.003,210.0095,979
2024-10-183,370.003,410.003,135.003,380.003,380.0061,562
2024-10-173,400.003,410.003,315.003,370.003,370.0039,192
2024-10-163,250.003,500.003,150.003,400.003,400.00115,054
2024-10-153,315.003,315.003,205.003,230.003,230.0019,291
2024-10-143,170.003,285.003,150.003,275.003,275.0032,944
2024-10-113,255.003,280.003,160.003,170.003,170.0053,033
2024-10-103,360.003,415.003,220.003,245.003,245.0054,596
2024-10-083,395.003,420.003,325.003,360.003,360.0034,159
2024-10-073,405.003,490.003,370.003,390.003,390.0058,999
2024-10-043,205.003,405.003,205.003,330.003,330.0068,161
2024-10-023,280.003,280.003,160.003,205.003,205.0069,624
2024-09-303,405.003,450.003,280.003,280.003,280.0059,079
2024-09-273,520.003,560.003,220.003,405.003,405.00166,540
2024-09-263,500.003,590.003,455.003,520.003,520.0049,807
2024-09-253,610.003,620.003,500.003,500.003,500.0080,903
2024-09-243,565.003,695.003,530.003,600.003,600.0037,075
2024-09-233,700.003,700.003,565.003,565.003,565.0076,457
2024-09-203,600.003,780.003,590.003,695.003,695.00141,184
2024-09-193,800.003,845.003,560.003,590.003,590.00168,285
2024-09-133,890.003,890.003,620.003,800.003,800.00105,725
2024-09-123,660.003,770.003,635.003,760.003,760.00100,987
2024-09-113,540.003,720.003,540.003,660.003,660.0062,070
2024-09-103,680.003,770.003,530.003,530.003,530.00130,029
2024-09-093,620.003,745.003,530.003,680.003,680.00106,612
2024-09-063,700.003,910.003,620.003,675.003,675.00139,423
2024-09-053,625.003,850.003,625.003,760.003,760.00298,848
2024-09-043,420.004,110.003,420.003,605.003,605.00649,823
2024-09-033,535.003,615.003,475.003,560.003,560.0085,344
2024-09-023,520.003,630.003,420.003,570.003,570.00114,897
2024-08-303,530.003,680.003,510.003,545.003,545.0074,807
2024-08-293,620.003,650.003,475.003,565.003,565.00141,572
2024-08-283,780.003,835.003,665.003,665.003,665.00157,242
2024-08-273,450.004,000.003,385.003,845.003,845.00578,475
2024-08-263,605.003,605.003,420.003,500.003,500.00164,008
2024-08-233,765.003,860.003,440.003,650.003,650.00221,978
2024-08-223,810.004,035.003,730.003,810.003,810.00394,557
2024-08-214,015.004,040.003,650.003,995.003,995.00406,511
2024-08-203,925.004,280.003,810.004,080.004,080.00927,387
2024-08-193,745.004,150.003,745.004,150.004,150.00524,766
2024-08-163,640.003,760.003,640.003,745.003,745.00311,183
2024-08-143,505.003,615.003,505.003,595.003,595.00283,843
2024-08-133,455.003,950.003,110.003,490.003,490.003,456,076
2024-08-123,335.003,840.003,245.003,455.003,455.004,983,111
2024-08-093,230.003,405.003,020.003,405.003,405.002,652,856
2024-08-082,425.002,855.002,365.002,620.002,620.00391,792
2024-08-072,365.002,460.002,330.002,430.002,430.0029,146
2024-08-062,285.002,480.002,260.002,365.002,365.0046,793
2024-08-052,610.002,660.002,255.002,285.002,285.0084,846
2024-08-022,665.002,670.002,570.002,600.002,600.0040,869
2024-08-012,665.002,695.002,620.002,685.002,685.0016,263
2024-07-312,680.002,715.002,650.002,665.002,665.0022,484
2024-07-302,645.002,710.002,615.002,705.002,705.0036,338
2024-07-292,610.002,680.002,525.002,645.002,645.0038,517
← NewerPage 9 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.