SHINWON CONSTRUCTION COMPANY Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,360.00 | 8,450.00 | 8,160.00 | 8,270.00 | 8,270.00 | 408,304 |
| 2022-05-18 | 9,040.00 | 9,100.00 | 8,570.00 | 8,600.00 | 8,600.00 | 333,027 |
| 2022-05-17 | 8,820.00 | 9,090.00 | 8,820.00 | 8,940.00 | 8,940.00 | 266,781 |
| 2022-05-16 | 9,210.00 | 9,430.00 | 8,830.00 | 8,910.00 | 8,910.00 | 474,998 |
| 2022-05-13 | 9,770.00 | 9,930.00 | 8,940.00 | 9,180.00 | 9,180.00 | 761,427 |
| 2022-05-12 | 11,300.00 | 11,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1,908,823 |
| 2022-05-11 | 11,300.00 | 11,450.00 | 11,050.00 | 11,250.00 | 11,250.00 | 369,418 |
| 2022-05-10 | 11,300.00 | 11,550.00 | 11,050.00 | 11,450.00 | 11,450.00 | 401,138 |
| 2022-05-09 | 11,200.00 | 12,000.00 | 10,900.00 | 11,750.00 | 11,750.00 | 517,570 |
| 2022-05-06 | 11,300.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | 330,326 |
| 2022-05-04 | 11,650.00 | 11,750.00 | 11,300.00 | 11,700.00 | 11,700.00 | 613,547 |
| 2022-05-03 | 11,950.00 | 11,950.00 | 11,400.00 | 11,450.00 | 11,450.00 | 1,040,258 |
| 2022-05-02 | 10,850.00 | 11,700.00 | 10,850.00 | 11,700.00 | 11,700.00 | 1,040,627 |
| 2022-04-29 | 11,100.00 | 11,150.00 | 10,600.00 | 11,100.00 | 11,100.00 | 808,488 |
| 2022-04-28 | 10,550.00 | 10,900.00 | 10,350.00 | 10,550.00 | 10,550.00 | 399,467 |
| 2022-04-27 | 10,150.00 | 10,350.00 | 9,970.00 | 10,300.00 | 10,300.00 | 304,927 |
| 2022-04-26 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 290,198 |
| 2022-04-25 | 10,300.00 | 10,950.00 | 10,200.00 | 10,750.00 | 10,750.00 | 468,748 |
| 2022-04-22 | 10,600.00 | 10,650.00 | 10,300.00 | 10,450.00 | 10,450.00 | 293,306 |
| 2022-04-21 | 10,300.00 | 11,050.00 | 10,200.00 | 10,750.00 | 10,750.00 | 798,242 |
| 2022-04-20 | 10,600.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 315,108 |
| 2022-04-19 | 11,100.00 | 11,150.00 | 10,450.00 | 10,650.00 | 10,650.00 | 575,777 |
| 2022-04-18 | 11,200.00 | 11,550.00 | 10,900.00 | 11,000.00 | 11,000.00 | 967,942 |
| 2022-04-15 | 10,600.00 | 11,650.00 | 10,550.00 | 11,100.00 | 11,100.00 | 4,088,827 |
| 2022-04-14 | 10,300.00 | 10,400.00 | 10,050.00 | 10,350.00 | 10,350.00 | 460,620 |
| 2022-04-13 | 10,800.00 | 10,950.00 | 10,300.00 | 10,300.00 | 10,300.00 | 569,918 |
| 2022-04-12 | 10,550.00 | 10,950.00 | 10,400.00 | 10,900.00 | 10,900.00 | 499,656 |
| 2022-04-11 | 11,150.00 | 11,150.00 | 10,600.00 | 10,700.00 | 10,700.00 | 482,006 |
| 2022-04-08 | 11,150.00 | 11,350.00 | 10,900.00 | 11,150.00 | 11,150.00 | 560,124 |
| 2022-04-07 | 11,700.00 | 12,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | 1,006,523 |
| 2022-04-06 | 12,100.00 | 12,300.00 | 11,650.00 | 11,800.00 | 11,800.00 | 624,109 |
| 2022-04-05 | 12,400.00 | 12,450.00 | 11,900.00 | 12,250.00 | 12,250.00 | 632,418 |
| 2022-04-04 | 12,950.00 | 12,950.00 | 12,150.00 | 12,400.00 | 12,400.00 | 665,395 |
| 2022-04-01 | 12,900.00 | 13,150.00 | 12,600.00 | 12,700.00 | 12,700.00 | 647,422 |
| 2022-03-31 | 12,800.00 | 13,100.00 | 12,650.00 | 12,850.00 | 12,850.00 | 575,783 |
| 2022-03-30 | 13,500.00 | 13,600.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,093,333 |
| 2022-03-29 | 13,900.00 | 14,250.00 | 13,250.00 | 13,700.00 | 13,700.00 | 1,173,004 |
| 2022-03-28 | 14,450.00 | 14,900.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,230,593 |
| 2022-03-25 | 14,500.00 | 14,850.00 | 14,050.00 | 14,100.00 | 14,100.00 | 1,579,342 |
| 2022-03-24 | 13,950.00 | 15,750.00 | 13,650.00 | 14,450.00 | 14,450.00 | 8,454,824 |
| 2022-03-23 | 13,650.00 | 14,300.00 | 13,050.00 | 14,300.00 | 14,300.00 | 3,357,939 |
| 2022-03-22 | 12,900.00 | 13,500.00 | 12,350.00 | 13,500.00 | 13,500.00 | 2,118,117 |
| 2022-03-21 | 13,000.00 | 13,950.00 | 12,850.00 | 13,100.00 | 13,100.00 | 2,848,297 |
| 2022-03-18 | 13,250.00 | 13,350.00 | 12,750.00 | 12,800.00 | 12,800.00 | 1,333,905 |
| 2022-03-17 | 13,200.00 | 13,250.00 | 12,650.00 | 13,250.00 | 13,250.00 | 2,131,910 |
| 2022-03-16 | 11,650.00 | 14,550.00 | 11,500.00 | 13,400.00 | 13,400.00 | 16,682,131 |
| 2022-03-15 | 12,350.00 | 12,750.00 | 11,600.00 | 11,800.00 | 11,800.00 | 3,039,919 |
| 2022-03-14 | 10,900.00 | 12,500.00 | 10,600.00 | 11,800.00 | 11,800.00 | 8,365,393 |
| 2022-03-11 | 10,550.00 | 11,450.00 | 10,200.00 | 10,700.00 | 10,700.00 | 10,460,360 |
| 2022-03-10 | 7,790.00 | 9,230.00 | 7,780.00 | 9,230.00 | 9,230.00 | 3,115,100 |
| 2022-03-08 | 7,310.00 | 7,620.00 | 7,090.00 | 7,100.00 | 7,100.00 | 532,680 |
| 2022-03-07 | 7,960.00 | 7,960.00 | 7,450.00 | 7,500.00 | 7,500.00 | 503,855 |
| 2022-03-04 | 7,830.00 | 8,150.00 | 7,610.00 | 8,050.00 | 8,050.00 | 732,587 |
| 2022-03-03 | 8,410.00 | 8,640.00 | 7,700.00 | 7,840.00 | 7,840.00 | 1,349,241 |
| 2022-03-02 | 7,470.00 | 7,570.00 | 7,320.00 | 7,450.00 | 7,450.00 | 442,773 |
| 2022-02-28 | 7,780.00 | 7,800.00 | 7,180.00 | 7,470.00 | 7,470.00 | 1,050,274 |
| 2022-02-25 | 7,890.00 | 8,160.00 | 7,830.00 | 8,030.00 | 8,030.00 | 352,822 |
| 2022-02-24 | 8,350.00 | 8,350.00 | 7,780.00 | 7,820.00 | 7,820.00 | 407,226 |
| 2022-02-23 | 8,510.00 | 8,680.00 | 8,300.00 | 8,430.00 | 8,430.00 | 308,827 |
| 2022-02-22 | 9,000.00 | 9,070.00 | 8,500.00 | 8,510.00 | 8,510.00 | 442,953 |
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.