SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
 2,595.00
 +20.00 (0.78%)
  At close: Oct 31, 2025
KOSDAQ:017000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,600.00 | 2,755.00 | 2,575.00 | 2,670.00 | 2,670.00 | 2.89% | 88,989 | 
| Oct 28, 2025 | 2,560.00 | 2,625.00 | 2,550.00 | 2,595.00 | 2,595.00 | -0.19% | 37,477 | 
| Oct 27, 2025 | 2,600.00 | 2,645.00 | 2,570.00 | 2,600.00 | 2,600.00 | - | 32,779 | 
| Oct 24, 2025 | 2,640.00 | 2,640.00 | 2,570.00 | 2,600.00 | 2,600.00 | -0.38% | 23,597 | 
| Oct 23, 2025 | 2,630.00 | 2,630.00 | 2,560.00 | 2,610.00 | 2,610.00 | 0.19% | 12,849 | 
| Oct 22, 2025 | 2,575.00 | 2,640.00 | 2,570.00 | 2,605.00 | 2,605.00 | 1.17% | 11,846 | 
| Oct 21, 2025 | 2,575.00 | 2,590.00 | 2,550.00 | 2,575.00 | 2,575.00 | - | 30,849 | 
| Oct 20, 2025 | 2,540.00 | 2,630.00 | 2,530.00 | 2,575.00 | 2,575.00 | 1.38% | 44,055 | 
| Oct 17, 2025 | 2,625.00 | 2,625.00 | 2,525.00 | 2,540.00 | 2,540.00 | -2.50% | 31,637 | 
| Oct 16, 2025 | 2,610.00 | 2,635.00 | 2,570.00 | 2,605.00 | 2,605.00 | - | 35,048 | 
| Oct 15, 2025 | 2,585.00 | 2,660.00 | 2,575.00 | 2,605.00 | 2,605.00 | 0.77% | 38,282 | 
| Oct 14, 2025 | 2,625.00 | 2,730.00 | 2,580.00 | 2,585.00 | 2,585.00 | -1.34% | 63,812 | 
| Oct 13, 2025 | 2,610.00 | 2,650.00 | 2,605.00 | 2,620.00 | 2,620.00 | -1.50% | 20,454 | 
| 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 |