Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,325.00
-155.00 (-4.45%)
At close: Feb 26, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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