SHINWON CONSTRUCTION COMPANY Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 15,900.00 | 19,500.00 | 15,700.00 | 18,400.00 | 18,400.00 | 3,638,093 |
| 2021-11-22 | 18,000.00 | 18,400.00 | 16,600.00 | 16,600.00 | 16,600.00 | 1,288,567 |
| 2021-11-19 | 17,400.00 | 18,900.00 | 16,950.00 | 18,600.00 | 18,600.00 | 2,077,200 |
| 2021-11-18 | 17,350.00 | 19,900.00 | 16,550.00 | 17,400.00 | 17,400.00 | 4,099,293 |
| 2021-11-17 | 17,350.00 | 17,600.00 | 16,350.00 | 17,400.00 | 17,400.00 | 1,643,382 |
| 2021-11-16 | 15,700.00 | 17,350.00 | 15,600.00 | 17,150.00 | 17,150.00 | 4,044,740 |
| 2021-11-15 | 14,200.00 | 16,700.00 | 14,100.00 | 15,500.00 | 15,500.00 | 5,104,003 |
| 2021-11-12 | 13,350.00 | 15,100.00 | 13,200.00 | 14,300.00 | 14,300.00 | 4,035,043 |
| 2021-11-11 | 14,550.00 | 14,850.00 | 12,800.00 | 13,450.00 | 13,450.00 | 2,558,887 |
| 2021-11-10 | 13,850.00 | 14,500.00 | 13,700.00 | 13,900.00 | 13,900.00 | 3,315,699 |
| 2021-11-09 | 12,550.00 | 14,250.00 | 12,500.00 | 13,900.00 | 13,900.00 | 9,380,326 |
| 2021-11-08 | 9,650.00 | 12,100.00 | 9,380.00 | 12,100.00 | 12,100.00 | 4,128,217 |
| 2021-11-05 | 9,290.00 | 9,690.00 | 8,110.00 | 9,320.00 | 9,320.00 | 1,857,440 |
| 2021-11-04 | 9,150.00 | 9,240.00 | 8,910.00 | 9,240.00 | 9,240.00 | 373,975 |
| 2021-11-03 | 9,150.00 | 9,370.00 | 9,050.00 | 9,050.00 | 9,050.00 | 383,001 |
| 2021-11-02 | 9,530.00 | 9,590.00 | 8,960.00 | 9,060.00 | 9,060.00 | 589,583 |
| 2021-11-01 | 9,300.00 | 9,770.00 | 9,150.00 | 9,530.00 | 9,530.00 | 830,800 |
| 2021-10-29 | 8,900.00 | 9,750.00 | 8,760.00 | 9,370.00 | 9,370.00 | 2,497,666 |
| 2021-10-28 | 8,700.00 | 8,950.00 | 8,620.00 | 8,770.00 | 8,770.00 | 361,774 |
| 2021-10-27 | 8,770.00 | 8,830.00 | 8,590.00 | 8,740.00 | 8,740.00 | 330,026 |
| 2021-10-26 | 8,650.00 | 8,790.00 | 8,550.00 | 8,730.00 | 8,730.00 | 467,626 |
| 2021-10-25 | 8,050.00 | 9,450.00 | 8,020.00 | 8,650.00 | 8,650.00 | 3,943,671 |
| 2021-10-22 | 8,120.00 | 8,330.00 | 7,950.00 | 8,020.00 | 8,020.00 | 218,983 |
| 2021-10-21 | 8,030.00 | 8,170.00 | 7,960.00 | 8,050.00 | 8,050.00 | 183,517 |
| 2021-10-20 | 8,220.00 | 8,280.00 | 7,950.00 | 8,130.00 | 8,130.00 | 305,659 |
| 2021-10-19 | 8,450.00 | 8,700.00 | 8,190.00 | 8,220.00 | 8,220.00 | 313,505 |
| 2021-10-18 | 8,300.00 | 8,640.00 | 8,220.00 | 8,440.00 | 8,440.00 | 309,975 |
| 2021-10-15 | 8,340.00 | 8,550.00 | 8,190.00 | 8,390.00 | 8,390.00 | 440,806 |
| 2021-10-14 | 8,130.00 | 8,420.00 | 8,130.00 | 8,380.00 | 8,380.00 | 373,479 |
← NewerPage 21 of 21 · 1,229 trading days
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.