Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,205.00
-125.00 (-3.75%)
At close: Jan 30, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,335.003,350.003,200.003,205.003,205.00-3.75%172,642
Jan 29, 20263,225.003,360.003,125.003,330.003,330.003.26%282,636
Jan 28, 20263,200.003,255.003,145.003,225.003,225.002.38%226,995
Jan 27, 20263,150.003,195.003,085.003,150.003,150.000.48%104,235
Jan 26, 20263,070.003,180.003,070.003,135.003,135.001.29%55,006
Jan 23, 20263,045.003,135.003,030.003,095.003,095.001.64%134,078
Jan 22, 20263,055.003,090.003,015.003,045.003,045.000.50%90,136
Jan 21, 20263,150.003,150.003,010.003,030.003,030.00-4.27%151,318
Jan 20, 20263,070.003,200.003,000.003,165.003,165.003.26%159,230
Jan 19, 20263,070.003,125.003,045.003,065.003,065.00-0.16%109,690
Jan 16, 20263,135.003,175.003,040.003,070.003,070.00-2.07%152,732
Jan 15, 20263,140.003,155.003,060.003,135.003,135.00-0.32%111,706
Jan 14, 20263,120.003,195.003,085.003,145.003,145.000.80%134,735
Jan 13, 20263,210.003,230.003,110.003,120.003,120.00-2.80%130,506
Jan 12, 20263,200.003,275.003,200.003,210.003,210.000.31%185,581
Jan 9, 20263,080.003,245.003,080.003,200.003,200.004.07%231,567
Jan 8, 20263,160.003,160.003,060.003,075.003,075.00-2.69%105,114
Jan 7, 20263,190.003,190.003,015.003,160.003,160.00-0.94%169,195
Jan 6, 20263,200.003,265.003,125.003,190.003,190.00-0.78%163,054
Jan 5, 20263,180.003,275.003,095.003,215.003,215.001.10%236,017
Jan 2, 20263,280.003,280.003,115.003,180.003,180.00-1.40%306,379
Dec 30, 20253,165.003,800.003,115.003,225.003,225.002.06%4,352,008
Dec 29, 20253,100.003,160.003,000.003,160.003,160.002.76%195,294
Dec 26, 20253,230.003,345.003,050.003,075.003,075.00-2.07%336,284
Dec 24, 20253,190.003,215.003,090.003,140.003,140.00-1.57%225,599
Dec 23, 20253,235.003,255.003,115.003,190.003,190.00-0.16%201,156
Dec 22, 20253,210.003,315.003,175.003,195.003,195.00-1.69%293,634
Dec 19, 20253,310.003,365.003,175.003,250.003,250.00-1.66%324,773
Dec 18, 20253,185.003,500.003,175.003,305.003,305.00-1.05%449,041
Dec 17, 20253,365.003,650.003,290.003,340.003,340.00-0.74%906,016
Dec 16, 20253,560.003,675.003,300.003,365.003,365.00-6.92%639,281
Dec 15, 20253,530.004,090.003,370.003,615.003,615.001.54%3,679,866
Dec 12, 20254,000.004,470.003,515.003,560.003,560.00-7.17%5,967,394
Dec 11, 20252,950.003,835.002,905.003,835.003,835.0030.00%8,011,183
Dec 10, 20253,065.003,080.002,895.002,950.002,950.00-1.83%554,851
Dec 9, 20253,105.003,335.002,950.003,005.003,005.00-5.50%1,571,771
Dec 8, 20253,815.003,855.002,780.003,180.003,180.00-11.42%8,785,033
Dec 5, 20252,780.003,590.002,770.003,590.003,590.0029.84%1,302,454
Dec 4, 20252,730.002,780.002,690.002,765.002,765.002.41%128,936
Dec 3, 20252,680.002,755.002,660.002,700.002,700.001.31%178,502
Dec 2, 20252,650.002,685.002,640.002,665.002,665.000.38%10,171
Dec 1, 20252,635.002,700.002,630.002,655.002,655.000.57%28,105
Nov 28, 20252,650.002,655.002,610.002,640.002,640.00-0.38%11,496
Nov 27, 20252,605.002,660.002,550.002,650.002,650.001.73%29,424
Nov 26, 20252,575.002,655.002,545.002,605.002,605.000.58%77,614
Nov 25, 20252,560.002,615.002,540.002,590.002,590.001.17%26,663
Nov 24, 20252,630.002,630.002,525.002,560.002,560.00-2.85%50,691
Nov 21, 20252,615.002,815.002,570.002,635.002,635.000.76%323,207
Nov 20, 20252,640.002,695.002,615.002,615.002,615.00-1.32%33,097
Nov 19, 20252,705.002,725.002,650.002,650.002,650.00-2.03%17,472