Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,715.00
+100.00 (3.82%)
At close: May 21, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20263,000.003,135.003,000.003,080.003,080.00-0.65%48,634
Apr 10, 20263,060.003,145.003,040.003,100.003,100.002.31%62,358
Apr 9, 20263,070.003,100.002,955.003,030.003,030.00-2.88%131,817
Apr 8, 20262,870.003,185.002,870.003,120.003,120.008.90%538,558
Apr 7, 20262,925.002,970.002,840.002,865.002,865.00-2.05%74,820
Apr 6, 20262,920.003,030.002,900.002,925.002,925.00-0.51%48,634
Apr 3, 20262,910.002,985.002,905.002,940.002,940.001.20%27,858
Apr 2, 20263,070.003,070.002,900.002,905.002,905.00-5.37%114,586
Apr 1, 20263,100.003,100.003,005.003,070.003,070.002.50%60,647
Mar 31, 20262,995.003,090.002,975.002,995.002,995.00-2.28%47,904
Mar 30, 20262,950.003,135.002,895.003,065.003,065.002.68%121,806
Mar 27, 20263,020.003,090.002,945.002,985.002,985.00-1.16%43,931
Mar 26, 20263,115.003,115.003,005.003,020.003,020.00-3.05%43,985
Mar 25, 20263,065.003,180.003,060.003,115.003,115.001.63%46,710
Mar 24, 20263,125.003,135.002,985.003,065.003,065.00-0.81%42,237
Mar 23, 20263,245.003,245.003,015.003,090.003,090.00-4.92%108,062
Mar 20, 20262,960.003,290.002,960.003,250.003,250.009.98%293,634
Mar 19, 20262,995.002,995.002,930.002,955.002,955.00-2.31%36,884
Mar 18, 20262,985.003,060.002,955.003,025.003,025.002.54%65,710
Mar 17, 20263,000.003,045.002,950.002,950.002,950.002.08%49,344
Mar 16, 20262,965.003,020.002,855.002,890.002,890.00-2.53%38,438
Mar 13, 20262,980.003,020.002,790.002,965.002,965.001.37%49,227
Mar 12, 20262,860.002,940.002,835.002,925.002,925.002.27%24,631
Mar 11, 20262,850.002,955.002,845.002,860.002,860.000.70%35,804