SHINWON CONSTRUCTION COMPANY Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,050.00 | 8,220.00 | 8,010.00 | 8,180.00 | 8,180.00 | 310,409 |
| 2022-08-11 | 7,900.00 | 8,110.00 | 7,900.00 | 8,050.00 | 8,050.00 | 379,925 |
| 2022-08-10 | 7,710.00 | 8,000.00 | 7,710.00 | 7,810.00 | 7,810.00 | 387,960 |
| 2022-08-09 | 7,860.00 | 7,860.00 | 7,720.00 | 7,740.00 | 7,740.00 | 355,518 |
| 2022-08-08 | 8,000.00 | 8,130.00 | 7,910.00 | 8,110.00 | 8,110.00 | 364,486 |
| 2022-08-05 | 8,320.00 | 8,350.00 | 7,830.00 | 8,060.00 | 8,060.00 | 859,616 |
| 2022-08-04 | 7,920.00 | 7,970.00 | 7,780.00 | 7,880.00 | 7,880.00 | 320,742 |
| 2022-08-03 | 7,820.00 | 7,900.00 | 7,720.00 | 7,890.00 | 7,890.00 | 260,787 |
| 2022-08-02 | 7,680.00 | 7,870.00 | 7,530.00 | 7,820.00 | 7,820.00 | 399,291 |
| 2022-08-01 | 7,400.00 | 7,640.00 | 7,400.00 | 7,610.00 | 7,610.00 | 193,769 |
| 2022-07-29 | 7,400.00 | 7,440.00 | 7,290.00 | 7,400.00 | 7,400.00 | 129,910 |
| 2022-07-28 | 7,420.00 | 7,510.00 | 7,330.00 | 7,370.00 | 7,370.00 | 161,582 |
| 2022-07-27 | 7,310.00 | 7,470.00 | 7,220.00 | 7,400.00 | 7,400.00 | 162,582 |
| 2022-07-26 | 7,260.00 | 7,350.00 | 7,190.00 | 7,270.00 | 7,270.00 | 147,700 |
| 2022-07-25 | 7,400.00 | 7,490.00 | 7,220.00 | 7,270.00 | 7,270.00 | 227,271 |
| 2022-07-22 | 7,530.00 | 7,830.00 | 7,450.00 | 7,490.00 | 7,490.00 | 667,538 |
| 2022-07-21 | 8,280.00 | 8,280.00 | 7,410.00 | 7,520.00 | 7,520.00 | 1,601,655 |
| 2022-07-20 | 7,320.00 | 7,380.00 | 7,190.00 | 7,210.00 | 7,210.00 | 173,552 |
| 2022-07-19 | 6,860.00 | 7,350.00 | 6,800.00 | 7,280.00 | 7,280.00 | 353,030 |
| 2022-07-18 | 6,760.00 | 6,940.00 | 6,700.00 | 6,900.00 | 6,900.00 | 142,705 |
| 2022-07-15 | 6,870.00 | 6,910.00 | 6,570.00 | 6,700.00 | 6,700.00 | 125,106 |
| 2022-07-14 | 6,900.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 124,913 |
| 2022-07-13 | 6,900.00 | 6,930.00 | 6,700.00 | 6,860.00 | 6,860.00 | 102,240 |
| 2022-07-12 | 7,150.00 | 7,200.00 | 6,850.00 | 6,910.00 | 6,910.00 | 204,216 |
| 2022-07-11 | 7,300.00 | 7,400.00 | 7,040.00 | 7,270.00 | 7,270.00 | 253,975 |
| 2022-07-08 | 7,080.00 | 7,300.00 | 7,070.00 | 7,230.00 | 7,230.00 | 299,966 |
| 2022-07-07 | 6,890.00 | 7,150.00 | 6,830.00 | 7,040.00 | 7,040.00 | 201,994 |
| 2022-07-06 | 7,050.00 | 7,070.00 | 6,820.00 | 6,840.00 | 6,840.00 | 175,170 |
| 2022-07-05 | 6,830.00 | 7,130.00 | 6,830.00 | 7,050.00 | 7,050.00 | 248,333 |
| 2022-07-04 | 7,110.00 | 7,420.00 | 6,730.00 | 6,790.00 | 6,790.00 | 483,622 |
| 2022-07-01 | 7,290.00 | 7,630.00 | 7,020.00 | 7,090.00 | 7,090.00 | 1,014,544 |
| 2022-06-30 | 7,210.00 | 7,580.00 | 7,130.00 | 7,330.00 | 7,330.00 | 1,162,394 |
| 2022-06-29 | 6,780.00 | 7,310.00 | 6,770.00 | 7,200.00 | 7,200.00 | 827,353 |
| 2022-06-28 | 6,850.00 | 7,650.00 | 6,690.00 | 6,940.00 | 6,940.00 | 2,148,246 |
| 2022-06-27 | 6,530.00 | 6,870.00 | 6,460.00 | 6,740.00 | 6,740.00 | 258,623 |
| 2022-06-24 | 6,030.00 | 6,550.00 | 6,030.00 | 6,440.00 | 6,440.00 | 311,030 |
| 2022-06-23 | 6,520.00 | 6,690.00 | 6,000.00 | 6,060.00 | 6,060.00 | 409,395 |
| 2022-06-22 | 7,120.00 | 7,270.00 | 6,510.00 | 6,520.00 | 6,520.00 | 351,577 |
| 2022-06-21 | 7,040.00 | 7,250.00 | 6,930.00 | 7,110.00 | 7,110.00 | 215,047 |
| 2022-06-20 | 7,380.00 | 7,500.00 | 6,890.00 | 7,030.00 | 7,030.00 | 274,590 |
| 2022-06-17 | 6,990.00 | 7,620.00 | 6,940.00 | 7,370.00 | 7,370.00 | 308,382 |
| 2022-06-16 | 7,300.00 | 7,600.00 | 7,250.00 | 7,250.00 | 7,250.00 | 260,251 |
| 2022-06-15 | 7,520.00 | 7,760.00 | 7,100.00 | 7,220.00 | 7,220.00 | 321,110 |
| 2022-06-14 | 7,420.00 | 7,900.00 | 7,400.00 | 7,610.00 | 7,610.00 | 311,803 |
| 2022-06-13 | 8,000.00 | 8,100.00 | 7,690.00 | 7,710.00 | 7,710.00 | 232,275 |
| 2022-06-10 | 8,330.00 | 8,420.00 | 8,230.00 | 8,290.00 | 8,290.00 | 115,699 |
| 2022-06-09 | 8,650.00 | 8,730.00 | 8,330.00 | 8,420.00 | 8,420.00 | 193,556 |
| 2022-06-08 | 8,640.00 | 9,080.00 | 8,640.00 | 8,680.00 | 8,680.00 | 349,752 |
| 2022-06-07 | 8,880.00 | 8,880.00 | 8,650.00 | 8,650.00 | 8,650.00 | 243,846 |
| 2022-06-03 | 8,890.00 | 9,060.00 | 8,760.00 | 8,940.00 | 8,940.00 | 235,312 |
| 2022-06-02 | 9,080.00 | 9,090.00 | 8,880.00 | 8,920.00 | 8,920.00 | 239,808 |
| 2022-05-31 | 9,070.00 | 9,150.00 | 8,750.00 | 9,090.00 | 9,090.00 | 500,246 |
| 2022-05-30 | 8,870.00 | 9,270.00 | 8,780.00 | 9,020.00 | 9,020.00 | 1,310,764 |
| 2022-05-27 | 8,740.00 | 9,130.00 | 8,580.00 | 8,680.00 | 8,680.00 | 949,542 |
| 2022-05-26 | 8,050.00 | 9,490.00 | 8,050.00 | 8,850.00 | 8,850.00 | 7,152,134 |
| 2022-05-25 | 8,050.00 | 8,310.00 | 8,010.00 | 8,070.00 | 8,070.00 | 393,949 |
| 2022-05-24 | 8,460.00 | 8,470.00 | 8,010.00 | 8,010.00 | 8,010.00 | 449,566 |
| 2022-05-23 | 8,590.00 | 8,700.00 | 8,380.00 | 8,390.00 | 8,390.00 | 385,199 |
| 2022-05-20 | 8,240.00 | 10,000.00 | 8,210.00 | 8,680.00 | 8,680.00 | 4,495,192 |
| 2022-05-19 | 8,360.00 | 8,450.00 | 8,160.00 | 8,270.00 | 8,270.00 | 408,304 |
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.