Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
+40.00 (1.66%)
At close: Sep 4, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20262,345.002,380.002,270.002,280.002,280.00-2.77%34,007
Jul 23, 20262,270.002,360.002,250.002,345.002,345.004.69%49,856
Jul 22, 20262,250.002,380.002,235.002,240.002,240.00-0.44%82,557
Jul 21, 20262,220.002,285.002,185.002,250.002,250.002.27%48,083
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