Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
+20.00 (0.74%)
At close: Sep 18, 2025

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20252,660.002,800.002,625.002,755.002,755.003.96%76,770
Aug 11, 20252,655.002,680.002,635.002,650.002,650.00-0.19%19,779
Aug 8, 20252,640.002,680.002,605.002,655.002,655.000.57%16,981
Aug 7, 20252,645.002,670.002,620.002,640.002,640.00-0.19%23,242
Aug 6, 20252,660.002,665.002,630.002,645.002,645.00-0.19%16,299
Aug 5, 20252,590.002,650.002,590.002,650.002,650.002.32%25,845
Aug 4, 20252,575.002,610.002,535.002,590.002,590.000.58%20,059
Aug 1, 20252,645.002,645.002,500.002,575.002,575.00-1.53%86,611
Jul 31, 20252,640.002,705.002,600.002,615.002,615.00-0.95%56,539
Jul 30, 20252,670.002,675.002,620.002,640.002,640.00-1.12%39,442
Jul 29, 20252,660.002,710.002,620.002,670.002,670.000.38%25,348
Jul 28, 20252,705.002,760.002,635.002,660.002,660.00-1.66%70,252
Jul 25, 20252,740.002,750.002,700.002,705.002,705.00-0.55%34,142
Jul 24, 20252,730.002,805.002,695.002,720.002,720.00-0.37%88,367
Jul 23, 20252,725.002,765.002,720.002,730.002,730.000.18%36,601
Jul 22, 20252,760.002,785.002,720.002,725.002,725.00-1.27%55,806
Jul 21, 20252,755.002,795.002,720.002,760.002,760.00-0.18%48,559
Jul 18, 20252,780.002,805.002,755.002,765.002,765.000.36%19,990
Jul 17, 20252,750.002,805.002,735.002,755.002,755.000.18%74,175
Jul 16, 20252,800.002,800.002,735.002,750.002,750.00-1.79%54,459
Jul 15, 20252,820.002,835.002,755.002,800.002,800.00-0.71%57,219
Jul 14, 20252,830.002,835.002,785.002,820.002,820.00-24,134
Jul 11, 20252,810.002,845.002,805.002,820.002,820.000.53%46,904