Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
-40.00 (-1.79%)
At close: Jul 20, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,210.002,255.002,185.002,200.002,200.00-1.79%56,267
Jul 16, 20262,330.002,355.002,240.002,240.002,240.00-4.68%96,072
Jul 15, 20262,320.002,410.002,300.002,350.002,350.000.43%97,240
Jul 14, 20262,370.002,410.002,280.002,340.002,340.00-1.89%107,629
Jul 13, 20262,645.002,645.002,350.002,385.002,385.00-7.38%169,617
Jul 10, 20262,500.002,630.002,485.002,575.002,575.003.83%232,384
Jul 9, 20262,500.002,575.002,420.002,480.002,480.00-2.17%182,505
Jul 8, 20262,520.002,710.002,430.002,535.002,535.00-1.17%318,762
Jul 7, 20262,630.002,855.002,475.002,565.002,565.00-6.73%755,946
Jul 6, 20262,635.003,125.002,560.002,750.002,750.003.58%2,978,878
Jul 3, 20263,250.003,385.002,605.002,655.002,655.00-16.77%3,172,392
Jul 2, 20262,390.003,190.002,390.003,190.003,190.0029.94%4,812,119
Jul 1, 20262,345.002,630.002,245.002,455.002,455.009.60%207,642
Jun 30, 20262,290.002,360.002,200.002,240.002,240.00-2.18%36,059
Jun 29, 20262,150.002,330.002,110.002,290.002,290.006.51%41,302
Jun 26, 20262,240.002,240.002,110.002,150.002,150.00-4.02%96,785
Jun 25, 20262,305.002,420.002,235.002,240.002,240.000.22%35,371
Jun 24, 20262,240.002,370.002,205.002,235.002,235.00-0.89%67,511
Jun 23, 20262,290.002,505.002,250.002,255.002,255.00-5.45%59,503
Jun 22, 20262,380.002,475.002,350.002,385.002,385.00-1.65%53,235
Jun 19, 20262,570.002,570.002,380.002,425.002,425.00-3.96%44,062
Jun 18, 20262,525.002,630.002,515.002,525.002,525.00-1.75%31,646
Jun 17, 20262,555.002,630.002,505.002,570.002,570.000.59%62,890
Jun 16, 20262,410.002,770.002,410.002,555.002,555.006.24%256,645
Jun 15, 20262,500.002,535.002,355.002,405.002,405.00-1.23%67,622
Jun 12, 20262,400.002,500.002,350.002,435.002,435.002.96%44,916
Jun 11, 20262,265.002,380.002,265.002,365.002,365.001.07%16,670
Jun 10, 20262,315.002,400.002,265.002,340.002,340.001.08%49,810
Jun 9, 20262,350.002,365.002,275.002,315.002,315.002.66%25,162
Jun 8, 20262,280.002,375.002,225.002,255.002,255.00-5.05%42,504
Jun 5, 20262,415.002,435.002,375.002,375.002,375.00-2.26%53,390
Jun 4, 20262,435.002,500.002,410.002,430.002,430.00-0.21%30,311
Jun 2, 20262,500.002,500.002,415.002,435.002,435.00-3.37%46,894
Jun 1, 20262,535.002,555.002,410.002,520.002,520.00-0.59%83,889
May 29, 20262,560.002,590.002,500.002,535.002,535.00-2.12%79,470
May 28, 20262,600.002,620.002,530.002,590.002,590.00-0.38%60,846
May 27, 20262,680.002,680.002,600.002,600.002,600.00-4.06%71,388
May 26, 20262,805.002,810.002,695.002,710.002,710.00-3.21%60,969
May 22, 20262,720.002,850.002,720.002,800.002,800.003.13%34,624
May 21, 20262,720.002,740.002,635.002,715.002,715.003.82%56,175
May 20, 20262,680.002,695.002,605.002,615.002,615.00-2.24%53,922
May 19, 20262,775.002,875.002,660.002,675.002,675.00-3.60%32,265
May 18, 20262,765.002,945.002,610.002,775.002,775.000.54%72,843
May 15, 20262,880.002,945.002,750.002,760.002,760.00-4.17%67,927
May 14, 20262,855.002,910.002,810.002,880.002,880.000.88%32,208
May 13, 20262,850.002,925.002,750.002,855.002,855.000.71%59,812
May 12, 20263,000.003,000.002,800.002,835.002,835.00-3.90%103,433
May 11, 20263,060.003,060.002,940.002,950.002,950.00-3.59%115,152
May 8, 20263,035.003,110.003,000.003,060.003,060.000.82%74,632
May 7, 20262,970.003,260.002,970.003,035.003,035.002.19%367,269