Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
+20.00 (0.78%)
At close: Oct 31, 2025

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,600.002,755.002,575.002,670.002,670.002.89%88,989
Oct 28, 20252,560.002,625.002,550.002,595.002,595.00-0.19%37,477
Oct 27, 20252,600.002,645.002,570.002,600.002,600.00-32,779
Oct 24, 20252,640.002,640.002,570.002,600.002,600.00-0.38%23,597
Oct 23, 20252,630.002,630.002,560.002,610.002,610.000.19%12,849
Oct 22, 20252,575.002,640.002,570.002,605.002,605.001.17%11,846
Oct 21, 20252,575.002,590.002,550.002,575.002,575.00-30,849
Oct 20, 20252,540.002,630.002,530.002,575.002,575.001.38%44,055
Oct 17, 20252,625.002,625.002,525.002,540.002,540.00-2.50%31,637
Oct 16, 20252,610.002,635.002,570.002,605.002,605.00-35,048
Oct 15, 20252,585.002,660.002,575.002,605.002,605.000.77%38,282
Oct 14, 20252,625.002,730.002,580.002,585.002,585.00-1.34%63,812
Oct 13, 20252,610.002,650.002,605.002,620.002,620.00-1.50%20,454
Oct 10, 20252,745.002,745.002,655.002,660.002,660.00-3.10%69,813
Oct 2, 20252,705.002,755.002,690.002,745.002,745.001.67%34,146
Oct 1, 20252,690.002,700.002,645.002,700.002,700.000.37%13,671
Sep 30, 20252,695.002,700.002,670.002,690.002,690.00-0.19%13,157
Sep 29, 20252,635.002,700.002,635.002,695.002,695.001.13%19,378
Sep 26, 20252,675.002,675.002,605.002,665.002,665.00-0.37%44,191
Sep 25, 20252,670.002,705.002,630.002,675.002,675.000.19%13,083
Sep 24, 20252,670.002,730.002,670.002,670.002,670.00-1.48%22,388
Sep 23, 20252,695.002,730.002,675.002,710.002,710.00-0.55%39,383
Sep 22, 20252,690.002,745.002,685.002,725.002,725.000.18%31,219
Sep 19, 20252,740.002,740.002,680.002,720.002,720.00-21,393
Sep 18, 20252,710.002,735.002,695.002,720.002,720.000.74%22,398
Sep 17, 20252,715.002,727.002,690.002,700.002,700.00-0.74%11,711
Sep 16, 20252,725.002,735.002,675.002,720.002,720.00-0.18%36,989
Sep 15, 20252,710.002,755.002,685.002,725.002,725.000.74%26,230
Sep 12, 20252,710.002,745.002,705.002,705.002,705.00-0.18%31,424
Sep 11, 20252,750.002,755.002,710.002,710.002,710.00-1.99%18,321
Sep 10, 20252,720.002,800.002,700.002,765.002,765.001.65%43,313
Sep 9, 20252,760.002,760.002,705.002,720.002,720.00-1.45%26,130
Sep 8, 20252,715.002,900.002,715.002,760.002,760.002.60%211,680
Sep 5, 20252,645.002,720.002,645.002,690.002,690.001.89%40,387
Sep 4, 20252,610.002,660.002,600.002,640.002,640.00-30,443
Sep 3, 20252,615.002,640.002,595.002,640.002,640.000.96%14,778
Sep 2, 20252,640.002,640.002,590.002,615.002,615.00-1.32%11,911
Sep 1, 20252,640.002,730.002,615.002,650.002,650.00-0.38%33,104
Aug 29, 20252,645.002,660.002,625.002,660.002,660.000.57%15,072
Aug 28, 20252,595.002,660.002,595.002,645.002,645.000.76%15,495
Aug 27, 20252,680.002,680.002,590.002,625.002,625.00-0.57%28,410
Aug 26, 20252,670.002,670.002,620.002,640.002,640.00-0.38%21,111
Aug 25, 20252,665.002,695.002,635.002,650.002,650.00-0.56%17,970
Aug 22, 20252,680.002,730.002,610.002,665.002,665.00-0.56%31,607
Aug 21, 20252,705.002,725.002,660.002,680.002,680.00-0.92%20,762
Aug 20, 20252,685.002,735.002,605.002,705.002,705.000.74%85,911
Aug 19, 20252,680.002,780.002,615.002,685.002,685.00-0.19%54,387
Aug 18, 20252,745.002,745.002,670.002,690.002,690.00-2.00%19,035
Aug 14, 20252,765.002,792.002,700.002,745.002,745.00-1.61%62,785
Aug 13, 20252,760.002,795.002,685.002,790.002,790.001.27%129,208