SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
2,745.00
+45.00 (1.67%)
At close: Oct 2, 2025
KOSDAQ:017000 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,745.00 | 2,745.00 | 2,655.00 | 2,660.00 | 2,660.00 | -3.10% | 69,813 |
Oct 2, 2025 | 2,705.00 | 2,755.00 | 2,690.00 | 2,745.00 | 2,745.00 | 1.67% | 34,146 |
Oct 1, 2025 | 2,690.00 | 2,700.00 | 2,645.00 | 2,700.00 | 2,700.00 | 0.37% | 13,671 |
Sep 30, 2025 | 2,695.00 | 2,700.00 | 2,670.00 | 2,690.00 | 2,690.00 | -0.19% | 13,157 |
Sep 29, 2025 | 2,635.00 | 2,700.00 | 2,635.00 | 2,695.00 | 2,695.00 | 1.13% | 19,378 |
Sep 26, 2025 | 2,675.00 | 2,675.00 | 2,605.00 | 2,665.00 | 2,665.00 | -0.37% | 44,191 |
Sep 25, 2025 | 2,670.00 | 2,705.00 | 2,630.00 | 2,675.00 | 2,675.00 | 0.19% | 13,083 |
Sep 24, 2025 | 2,670.00 | 2,730.00 | 2,670.00 | 2,670.00 | 2,670.00 | -1.48% | 22,388 |
Sep 23, 2025 | 2,695.00 | 2,730.00 | 2,675.00 | 2,710.00 | 2,710.00 | -0.55% | 39,383 |
Sep 22, 2025 | 2,690.00 | 2,745.00 | 2,685.00 | 2,725.00 | 2,725.00 | 0.18% | 31,219 |
Sep 19, 2025 | 2,740.00 | 2,740.00 | 2,680.00 | 2,720.00 | 2,720.00 | - | 21,393 |
Sep 18, 2025 | 2,710.00 | 2,735.00 | 2,695.00 | 2,720.00 | 2,720.00 | 0.74% | 22,398 |
Sep 17, 2025 | 2,715.00 | 2,727.00 | 2,690.00 | 2,700.00 | 2,700.00 | -0.74% | 11,711 |
Sep 16, 2025 | 2,725.00 | 2,735.00 | 2,675.00 | 2,720.00 | 2,720.00 | -0.18% | 36,989 |
Sep 15, 2025 | 2,710.00 | 2,755.00 | 2,685.00 | 2,725.00 | 2,725.00 | 0.74% | 26,230 |
Sep 12, 2025 | 2,710.00 | 2,745.00 | 2,705.00 | 2,705.00 | 2,705.00 | -0.18% | 31,424 |
Sep 11, 2025 | 2,750.00 | 2,755.00 | 2,710.00 | 2,710.00 | 2,710.00 | -1.99% | 18,321 |
Sep 10, 2025 | 2,720.00 | 2,800.00 | 2,700.00 | 2,765.00 | 2,765.00 | 1.65% | 43,313 |
Sep 9, 2025 | 2,760.00 | 2,760.00 | 2,705.00 | 2,720.00 | 2,720.00 | -1.45% | 26,130 |
Sep 8, 2025 | 2,715.00 | 2,900.00 | 2,715.00 | 2,760.00 | 2,760.00 | 2.60% | 211,680 |
Sep 5, 2025 | 2,645.00 | 2,720.00 | 2,645.00 | 2,690.00 | 2,690.00 | 1.89% | 40,387 |
Sep 4, 2025 | 2,610.00 | 2,660.00 | 2,600.00 | 2,640.00 | 2,640.00 | - | 30,443 |
Sep 3, 2025 | 2,615.00 | 2,640.00 | 2,595.00 | 2,640.00 | 2,640.00 | 0.96% | 14,778 |
Sep 2, 2025 | 2,640.00 | 2,640.00 | 2,590.00 | 2,615.00 | 2,615.00 | -1.32% | 11,911 |
Sep 1, 2025 | 2,640.00 | 2,730.00 | 2,615.00 | 2,650.00 | 2,650.00 | -0.38% | 33,104 |
Aug 29, 2025 | 2,645.00 | 2,660.00 | 2,625.00 | 2,660.00 | 2,660.00 | 0.57% | 15,072 |
Aug 28, 2025 | 2,595.00 | 2,660.00 | 2,595.00 | 2,645.00 | 2,645.00 | 0.76% | 15,495 |
Aug 27, 2025 | 2,680.00 | 2,680.00 | 2,590.00 | 2,625.00 | 2,625.00 | -0.57% | 28,410 |
Aug 26, 2025 | 2,670.00 | 2,670.00 | 2,620.00 | 2,640.00 | 2,640.00 | -0.38% | 21,111 |
Aug 25, 2025 | 2,665.00 | 2,695.00 | 2,635.00 | 2,650.00 | 2,650.00 | -0.56% | 17,970 |
Aug 22, 2025 | 2,680.00 | 2,730.00 | 2,610.00 | 2,665.00 | 2,665.00 | -0.56% | 31,607 |
Aug 21, 2025 | 2,705.00 | 2,725.00 | 2,660.00 | 2,680.00 | 2,680.00 | -0.92% | 20,762 |
Aug 20, 2025 | 2,685.00 | 2,735.00 | 2,605.00 | 2,705.00 | 2,705.00 | 0.74% | 85,911 |
Aug 19, 2025 | 2,680.00 | 2,780.00 | 2,615.00 | 2,685.00 | 2,685.00 | -0.19% | 54,387 |
Aug 18, 2025 | 2,745.00 | 2,745.00 | 2,670.00 | 2,690.00 | 2,690.00 | -2.00% | 19,035 |
Aug 14, 2025 | 2,765.00 | 2,792.00 | 2,700.00 | 2,745.00 | 2,745.00 | -1.61% | 62,785 |
Aug 13, 2025 | 2,760.00 | 2,795.00 | 2,685.00 | 2,790.00 | 2,790.00 | 1.27% | 129,208 |
Aug 12, 2025 | 2,660.00 | 2,800.00 | 2,625.00 | 2,755.00 | 2,755.00 | 3.96% | 76,770 |
Aug 11, 2025 | 2,655.00 | 2,680.00 | 2,635.00 | 2,650.00 | 2,650.00 | -0.19% | 19,779 |
Aug 8, 2025 | 2,640.00 | 2,680.00 | 2,605.00 | 2,655.00 | 2,655.00 | 0.57% | 16,981 |
Aug 7, 2025 | 2,645.00 | 2,670.00 | 2,620.00 | 2,640.00 | 2,640.00 | -0.19% | 23,242 |
Aug 6, 2025 | 2,660.00 | 2,665.00 | 2,630.00 | 2,645.00 | 2,645.00 | -0.19% | 16,299 |
Aug 5, 2025 | 2,590.00 | 2,650.00 | 2,590.00 | 2,650.00 | 2,650.00 | 2.32% | 25,845 |
Aug 4, 2025 | 2,575.00 | 2,610.00 | 2,535.00 | 2,590.00 | 2,590.00 | 0.58% | 20,059 |
Aug 1, 2025 | 2,645.00 | 2,645.00 | 2,500.00 | 2,575.00 | 2,575.00 | -1.53% | 86,611 |
Jul 31, 2025 | 2,640.00 | 2,705.00 | 2,600.00 | 2,615.00 | 2,615.00 | -0.95% | 56,539 |
Jul 30, 2025 | 2,670.00 | 2,675.00 | 2,620.00 | 2,640.00 | 2,640.00 | -1.12% | 39,442 |
Jul 29, 2025 | 2,660.00 | 2,710.00 | 2,620.00 | 2,670.00 | 2,670.00 | 0.38% | 25,348 |
Jul 28, 2025 | 2,705.00 | 2,760.00 | 2,635.00 | 2,660.00 | 2,660.00 | -1.66% | 70,252 |
Jul 25, 2025 | 2,740.00 | 2,750.00 | 2,700.00 | 2,705.00 | 2,705.00 | -0.55% | 34,142 |