Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-85.00 (-3.61%)
At close: Oct 8, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,305.002,305.002,265.002,270.002,270.00-3.61%11,693
Oct 7, 20262,280.002,355.002,250.002,355.002,355.001.73%32,018
Oct 6, 20262,335.002,335.002,275.002,315.002,315.00-0.86%25,549
Oct 2, 20262,275.002,440.002,250.002,335.002,335.001.52%59,152
Oct 1, 20262,305.002,315.002,265.002,300.002,300.00-0.86%23,996
Sep 30, 20262,315.002,320.002,270.002,320.002,320.000.43%17,788
Sep 29, 20262,330.002,390.002,280.002,310.002,310.00-0.86%44,746
Sep 28, 20262,330.002,360.002,295.002,330.002,330.000.43%10,539
Sep 23, 20262,330.002,355.002,295.002,320.002,320.00-0.43%17,462
Sep 22, 20262,400.002,400.002,275.002,330.002,330.00-0.64%8,347
Sep 21, 20262,390.002,390.002,320.002,345.002,345.00-1.05%35,998
Sep 18, 20262,400.002,405.002,355.002,370.002,370.00-10,985
Sep 17, 20262,390.002,390.002,350.002,370.002,370.00-0.42%3,135
Sep 16, 20262,370.002,400.002,360.002,380.002,380.000.42%5,319
Sep 15, 20262,450.002,450.002,350.002,370.002,370.00-1.66%19,189
Sep 14, 20262,410.002,460.002,370.002,410.002,410.000.63%20,643
Sep 11, 20262,385.002,470.002,370.002,395.002,395.00-0.21%16,752
Sep 10, 20262,400.002,440.002,345.002,400.002,400.00-25,722
Sep 9, 20262,385.002,415.002,375.002,400.002,400.00-10,780
Sep 8, 20262,495.002,495.002,360.002,400.002,400.00-2.24%75,315
Sep 7, 20262,500.002,500.002,450.002,455.002,455.000.20%21,022
Sep 4, 20262,410.002,470.002,395.002,450.002,450.001.66%20,001
Sep 3, 20262,390.002,465.002,375.002,410.002,410.000.84%22,133
Sep 2, 20262,510.002,510.002,370.002,390.002,390.00-4.40%31,600
Sep 1, 20262,420.002,500.002,355.002,500.002,500.004.17%57,452
Aug 31, 20262,430.002,430.002,345.002,400.002,400.00-1.84%44,824
Aug 28, 20262,420.002,460.002,370.002,445.002,445.001.03%25,951
Aug 27, 20262,455.002,485.002,365.002,420.002,420.00-1.22%25,735
Aug 26, 20262,420.002,510.002,405.002,450.002,450.000.62%45,971
Aug 25, 20262,410.002,515.002,310.002,435.002,435.003.40%26,112
Aug 24, 20262,350.002,380.002,320.002,355.002,355.000.21%30,662
Aug 21, 20262,385.002,400.002,320.002,350.002,350.00-1.88%54,466
Aug 20, 20262,420.002,540.002,360.002,395.002,395.00-1.03%37,760
Aug 19, 20262,475.002,495.002,385.002,420.002,420.00-3.20%59,397
Aug 18, 20262,550.002,555.002,435.002,500.002,500.001.83%111,843
Aug 14, 20262,410.002,490.002,360.002,455.002,455.001.87%82,723
Aug 13, 20262,615.002,680.002,360.002,410.002,410.00-7.66%249,250
Aug 12, 20262,685.002,715.002,545.002,610.002,610.00-0.38%149,553
Aug 11, 20262,450.002,640.002,440.002,620.002,620.007.60%204,427
Aug 10, 20262,365.002,620.002,365.002,435.002,435.004.51%164,102
Aug 7, 20262,470.002,470.002,265.002,330.002,330.00-67,118
Aug 6, 20262,290.002,330.002,225.002,330.002,330.001.53%75,637
Aug 5, 20262,175.002,295.002,175.002,295.002,295.006.00%62,414
Aug 4, 20262,075.002,195.002,075.002,165.002,165.004.59%51,488
Aug 3, 20262,090.002,140.002,030.002,070.002,070.00-0.96%69,353
Jul 31, 20262,140.002,140.002,045.002,090.002,090.002.96%51,947
Jul 30, 20261,990.002,185.001,975.002,030.002,030.001.60%154,772
Jul 29, 20262,130.002,165.001,980.001,998.001,998.00-6.20%92,987
Jul 28, 20262,225.002,250.002,120.002,130.002,130.00-4.91%92,466
Jul 27, 20262,310.002,340.002,230.002,240.002,240.00-1.75%24,589