Skip to main content
logo
SHINWON CONSTRUCTION COMPANY Ltd (KOSDAQ:017000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
-30.00 (-0.93%)
At close: Apr 29, 2026

KOSDAQ:017000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,200.003,200.003,115.003,135.003,135.00-1.57%34,844
Apr 29, 20263,210.003,220.003,160.003,185.003,185.00-0.93%43,536
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%56,894
Apr 24, 20263,240.003,300.003,205.003,250.003,250.00-0.15%31,590
Apr 23, 20263,380.003,380.003,220.003,255.003,255.00-1.51%49,666
Apr 22, 20263,330.003,340.003,210.003,305.003,305.00-1.20%85,911
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%61,053
Apr 17, 20263,260.003,260.003,175.003,230.003,230.00-0.92%57,209
Apr 16, 20263,250.003,305.003,170.003,260.003,260.00-0.46%96,127
Apr 15, 20263,180.003,340.003,180.003,275.003,275.003.15%183,563
Apr 14, 20263,080.003,185.003,055.003,175.003,175.003.08%90,406
Apr 13, 20263,000.003,135.003,000.003,080.003,080.00-0.65%48,632
Apr 10, 20263,060.003,145.003,040.003,100.003,100.002.31%62,341
Apr 9, 20263,070.003,100.002,955.003,030.003,030.00-2.88%131,756
Apr 8, 20262,870.003,185.002,870.003,120.003,120.008.90%537,594
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%48,428
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%114,293
Apr 1, 20263,100.003,100.003,005.003,070.003,070.002.50%60,565
Mar 31, 20262,995.003,090.002,975.002,995.002,995.00-2.28%47,756
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%43,916
Mar 26, 20263,115.003,115.003,005.003,020.003,020.00-3.05%43,838
Mar 25, 20263,065.003,180.003,060.003,115.003,115.001.63%46,696
Mar 24, 20263,125.003,135.002,985.003,065.003,065.00-0.81%42,227
Mar 23, 20263,245.003,245.003,015.003,090.003,090.00-4.92%107,021
Mar 20, 20262,960.003,290.002,960.003,250.003,250.009.98%290,075
Mar 19, 20262,995.002,995.002,930.002,955.002,955.00-2.31%36,759
Mar 18, 20262,985.003,060.002,955.003,025.003,025.002.54%65,410
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
Mar 10, 20262,855.002,995.002,805.002,840.002,840.001.43%38,398
Mar 9, 20262,810.002,840.002,700.002,800.002,800.00-6.04%122,631
Mar 6, 20263,000.003,020.002,850.002,980.002,980.00-74,115
Mar 5, 20262,810.002,995.002,810.002,980.002,980.008.96%93,940
Mar 4, 20263,035.003,040.002,700.002,735.002,735.00-11.35%243,330
Mar 3, 20263,150.003,225.003,050.003,085.003,085.00-4.34%121,624
Feb 27, 20263,300.003,320.003,205.003,225.003,225.00-3.01%114,302
Feb 26, 20263,480.003,500.003,300.003,325.003,325.00-4.45%161,194
Feb 25, 20263,565.003,565.003,440.003,480.003,480.00-2.38%140,594
Feb 24, 20263,500.003,565.003,440.003,565.003,565.002.15%109,630
Feb 23, 20263,480.003,595.003,470.003,490.003,490.000.29%187,497
Feb 20, 20263,360.003,510.003,345.003,480.003,480.003.57%174,053
Feb 19, 20263,370.003,415.003,310.003,360.003,360.00-0.15%94,818