Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
-95.00 (-3.05%)
At close: Mar 26, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,115.003,115.003,005.003,020.003,020.00-3.05%43,838
Mar 25, 20263,065.003,180.003,060.003,115.003,115.001.63%46,696
Mar 24, 20263,125.003,135.002,985.003,065.003,065.00-0.81%42,227
Mar 23, 20263,245.003,245.003,015.003,090.003,090.00-4.92%107,021
Mar 20, 20262,960.003,290.002,960.003,250.003,250.009.98%290,075
Mar 19, 20262,995.002,995.002,930.002,955.002,955.00-2.31%36,759
Mar 18, 20262,985.003,060.002,955.003,025.003,025.002.54%65,410
Mar 17, 20263,000.003,045.002,950.002,950.002,950.002.08%49,344
Mar 16, 20262,965.003,020.002,855.002,890.002,890.00-2.53%38,438
Mar 13, 20262,980.003,020.002,790.002,965.002,965.001.37%49,227
Mar 12, 20262,860.002,940.002,835.002,925.002,925.002.27%24,631
Mar 11, 20262,850.002,955.002,845.002,860.002,860.000.70%35,804
Mar 10, 20262,855.002,995.002,805.002,840.002,840.001.43%38,398
Mar 9, 20262,810.002,840.002,700.002,800.002,800.00-6.04%122,631
Mar 6, 20263,000.003,020.002,850.002,980.002,980.00-74,115
Mar 5, 20262,810.002,995.002,810.002,980.002,980.008.96%93,940
Mar 4, 20263,035.003,040.002,700.002,735.002,735.00-11.35%243,330
Mar 3, 20263,150.003,225.003,050.003,085.003,085.00-4.34%121,624
Feb 27, 20263,300.003,320.003,205.003,225.003,225.00-3.01%114,302
Feb 26, 20263,480.003,500.003,300.003,325.003,325.00-4.45%161,194
Feb 25, 20263,565.003,565.003,440.003,480.003,480.00-2.38%140,594
Feb 24, 20263,500.003,565.003,440.003,565.003,565.002.15%109,630
Feb 23, 20263,480.003,595.003,470.003,490.003,490.000.29%187,497
Feb 20, 20263,360.003,510.003,345.003,480.003,480.003.57%174,053
Feb 19, 20263,370.003,415.003,310.003,360.003,360.00-0.15%94,818
Feb 13, 20263,400.003,420.003,330.003,365.003,365.00-1.90%107,317
Feb 12, 20263,410.003,495.003,385.003,430.003,430.000.59%114,357
Feb 11, 20263,450.003,450.003,335.003,410.003,410.000.89%87,401
Feb 10, 20263,375.003,440.003,365.003,380.003,380.000.15%124,668
Feb 9, 20263,430.003,555.003,360.003,375.003,375.00-0.44%209,391
Feb 6, 20263,350.003,460.003,185.003,390.003,390.000.74%221,426
Feb 5, 20263,515.003,590.003,355.003,365.003,365.00-4.27%251,549
Feb 4, 20263,280.003,600.003,245.003,515.003,515.007.16%603,983
Feb 3, 20263,200.003,300.003,155.003,280.003,280.002.82%138,852
Feb 2, 20263,180.003,415.003,165.003,190.003,190.00-0.47%333,650
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