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
2026-10-202,180.002,180.002,080.002,110.002,110.008,451
2026-10-192,175.002,175.002,125.002,155.002,155.0014,864
2026-10-162,215.002,245.002,145.002,175.002,175.0015,007
2026-10-152,250.002,250.002,095.002,150.002,150.0018,358
2026-10-142,250.002,280.002,175.002,205.002,205.009,884
2026-10-132,250.002,250.002,155.002,190.002,190.0027,222
2026-10-122,270.002,280.002,235.002,245.002,245.0011,503
2026-10-082,305.002,305.002,265.002,270.002,270.0011,693
2026-10-072,280.002,355.002,250.002,355.002,355.0032,018
2026-10-062,335.002,335.002,275.002,315.002,315.0025,549
2026-10-022,275.002,440.002,250.002,335.002,335.0062,695
2026-10-012,305.002,315.002,265.002,300.002,300.0024,032
2026-09-302,315.002,320.002,270.002,320.002,320.0017,788
2026-09-292,330.002,390.002,280.002,310.002,310.0046,243
2026-09-282,330.002,360.002,295.002,330.002,330.0010,539
2026-09-232,330.002,355.002,295.002,320.002,320.0017,462
2026-09-222,400.002,400.002,275.002,330.002,330.008,364
2026-09-212,390.002,390.002,320.002,345.002,345.0037,569
2026-09-182,400.002,405.002,355.002,370.002,370.0013,806
2026-09-172,390.002,390.002,350.002,370.002,370.004,149
2026-09-162,370.002,400.002,360.002,380.002,380.008,536
2026-09-152,450.002,450.002,350.002,370.002,370.0019,189
2026-09-142,410.002,460.002,370.002,410.002,410.0021,228
2026-09-112,385.002,470.002,370.002,395.002,395.0016,752
2026-09-102,400.002,440.002,345.002,400.002,400.0025,722
2026-09-092,385.002,415.002,375.002,400.002,400.0010,780
2026-09-082,495.002,495.002,360.002,400.002,400.0075,315
2026-09-072,500.002,500.002,450.002,455.002,455.0021,022
2026-09-042,410.002,470.002,395.002,450.002,450.0020,001
2026-09-032,390.002,465.002,375.002,410.002,410.0022,133
2026-09-022,510.002,510.002,370.002,390.002,390.0031,601
2026-09-012,420.002,500.002,355.002,500.002,500.0057,553
2026-08-312,430.002,430.002,345.002,400.002,400.0044,824
2026-08-282,420.002,460.002,370.002,445.002,445.0026,455
2026-08-272,455.002,485.002,365.002,420.002,420.0026,781
2026-08-262,420.002,510.002,405.002,450.002,450.0045,975
2026-08-252,410.002,515.002,310.002,435.002,435.0026,112
2026-08-242,350.002,380.002,320.002,355.002,355.0030,662
2026-08-212,385.002,400.002,320.002,350.002,350.0054,939
2026-08-202,420.002,540.002,360.002,395.002,395.0037,777
2026-08-192,475.002,495.002,385.002,420.002,420.0059,397
2026-08-182,550.002,555.002,435.002,500.002,500.00111,843
2026-08-142,410.002,490.002,360.002,455.002,455.0082,723
2026-08-132,615.002,680.002,360.002,410.002,410.00249,250
2026-08-122,685.002,715.002,545.002,610.002,610.00149,553
2026-08-112,450.002,640.002,440.002,620.002,620.00204,427
2026-08-102,365.002,620.002,365.002,435.002,435.00164,102
2026-08-072,470.002,470.002,265.002,330.002,330.0067,325
2026-08-062,290.002,330.002,225.002,330.002,330.0075,888
2026-08-052,175.002,295.002,175.002,295.002,295.0062,414
2026-08-042,075.002,195.002,075.002,165.002,165.0051,488
2026-08-032,090.002,140.002,030.002,070.002,070.0069,353
2026-07-312,140.002,140.002,045.002,090.002,090.0053,655
2026-07-301,990.002,185.001,975.002,030.002,030.00155,231
2026-07-292,130.002,165.001,980.001,998.001,998.0093,400
2026-07-282,225.002,250.002,120.002,130.002,130.0092,466
2026-07-272,310.002,340.002,230.002,240.002,240.0024,589
2026-07-242,345.002,380.002,270.002,280.002,280.0034,234
2026-07-232,270.002,360.002,250.002,345.002,345.0049,967
2026-07-222,250.002,380.002,235.002,240.002,240.0082,569
Page 1 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.