Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
+140.00 (6.51%)
At close: Jun 29, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20263,080.003,085.002,950.002,970.002,970.00-3.26%81,812
May 4, 20263,135.003,185.003,020.003,070.003,070.00-2.07%102,399
Apr 30, 20263,200.003,200.003,115.003,135.003,135.00-1.57%34,854
Apr 29, 20263,210.003,220.003,160.003,185.003,185.00-0.93%43,555
Apr 28, 20263,200.003,245.003,170.003,215.003,215.000.47%51,295
Apr 27, 20263,250.003,280.003,195.003,200.003,200.00-1.54%56,902
Apr 24, 20263,240.003,300.003,205.003,250.003,250.00-0.15%31,642
Apr 23, 20263,380.003,380.003,220.003,255.003,255.00-1.51%49,778
Apr 22, 20263,330.003,340.003,210.003,305.003,305.00-1.20%85,913
Apr 21, 20263,260.003,400.003,250.003,345.003,345.004.37%223,672
Apr 20, 20263,230.003,310.003,125.003,205.003,205.00-0.77%61,054
Apr 17, 20263,260.003,260.003,175.003,230.003,230.00-0.92%57,254
Apr 16, 20263,250.003,305.003,170.003,260.003,260.00-0.46%96,572
Apr 15, 20263,180.003,340.003,180.003,275.003,275.003.15%183,564
Apr 14, 20263,080.003,185.003,055.003,175.003,175.003.08%90,606