SHINWON Construction Co., Ltd. 017000
KRX · South Korea · Industrial Services
KRW 2,335.00+35.00 (+1.52%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,335.00 | +1.52% | KRW 2,275.00 | KRW 2,440.00 | KRW 2,250.00 | 62.70K |
| 2026-10-01 | KRW 2,300.00 | -0.86% | KRW 2,305.00 | KRW 2,315.00 | KRW 2,265.00 | 24.03K |
| 2026-09-30 | KRW 2,320.00 | +0.43% | KRW 2,315.00 | KRW 2,320.00 | KRW 2,270.00 | 17.79K |
| 2026-09-29 | KRW 2,310.00 | -0.86% | KRW 2,330.00 | KRW 2,390.00 | KRW 2,280.00 | 46.24K |
| 2026-09-28 | KRW 2,330.00 | +0.43% | KRW 2,330.00 | KRW 2,360.00 | KRW 2,295.00 | 10.54K |
| 2026-09-23 | KRW 2,320.00 | -0.43% | KRW 2,330.00 | KRW 2,355.00 | KRW 2,295.00 | 17.46K |
| 2026-09-22 | KRW 2,330.00 | -0.64% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,275.00 | 8.36K |
| 2026-09-21 | KRW 2,345.00 | -1.05% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,320.00 | 37.57K |
| 2026-09-18 | KRW 2,370.00 | 0.00% | KRW 2,400.00 | KRW 2,405.00 | KRW 2,355.00 | 13.81K |
| 2026-09-17 | KRW 2,370.00 | -0.42% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,350.00 | 4.15K |
| 2026-09-16 | KRW 2,380.00 | +0.42% | KRW 2,370.00 | KRW 2,400.00 | KRW 2,360.00 | 8.54K |
| 2026-09-15 | KRW 2,370.00 | -1.66% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,350.00 | 19.24K |
| 2026-09-14 | KRW 2,410.00 | +0.63% | KRW 2,410.00 | KRW 2,460.00 | KRW 2,370.00 | 21.23K |
| 2026-09-11 | KRW 2,395.00 | -0.21% | KRW 2,385.00 | KRW 2,470.00 | KRW 2,370.00 | 16.75K |
| 2026-09-10 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,440.00 | KRW 2,345.00 | 25.72K |
| 2026-09-09 | KRW 2,400.00 | 0.00% | KRW 2,385.00 | KRW 2,415.00 | KRW 2,375.00 | 10.78K |
| 2026-09-08 | KRW 2,400.00 | -2.24% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,360.00 | 75.32K |
| 2026-09-07 | KRW 2,455.00 | +0.20% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,450.00 | 21.02K |
| 2026-09-04 | KRW 2,450.00 | +1.66% | KRW 2,410.00 | KRW 2,470.00 | KRW 2,395.00 | 20.00K |
| 2026-09-03 | KRW 2,410.00 | +0.84% | KRW 2,390.00 | KRW 2,465.00 | KRW 2,375.00 | 22.13K |
| 2026-09-02 | KRW 2,390.00 | -4.40% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,370.00 | 31.60K |
| 2026-09-01 | KRW 2,500.00 | +4.17% | KRW 2,420.00 | KRW 2,500.00 | KRW 2,355.00 | 57.55K |
| 2026-08-31 | KRW 2,400.00 | -1.84% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,345.00 | 44.82K |
| 2026-08-28 | KRW 2,445.00 | +1.03% | KRW 2,420.00 | KRW 2,460.00 | KRW 2,370.00 | 26.46K |
| 2026-08-27 | KRW 2,420.00 | -1.22% | KRW 2,455.00 | KRW 2,485.00 | KRW 2,365.00 | 26.78K |
| 2026-08-26 | KRW 2,450.00 | +0.62% | KRW 2,420.00 | KRW 2,510.00 | KRW 2,405.00 | 45.98K |
| 2026-08-25 | KRW 2,435.00 | +3.40% | KRW 2,410.00 | KRW 2,515.00 | KRW 2,310.00 | 26.11K |
| 2026-08-24 | KRW 2,355.00 | +0.21% | KRW 2,350.00 | KRW 2,380.00 | KRW 2,320.00 | 30.66K |
| 2026-08-21 | KRW 2,350.00 | -1.88% | KRW 2,385.00 | KRW 2,400.00 | KRW 2,320.00 | 54.94K |
| 2026-08-20 | KRW 2,395.00 | -1.03% | KRW 2,420.00 | KRW 2,540.00 | KRW 2,360.00 | 37.78K |
| 2026-08-19 | KRW 2,420.00 | -3.20% | KRW 2,475.00 | KRW 2,495.00 | KRW 2,385.00 | 59.40K |
| 2026-08-18 | KRW 2,500.00 | +1.83% | KRW 2,550.00 | KRW 2,555.00 | KRW 2,435.00 | 111.84K |
| 2026-08-14 | KRW 2,455.00 | +1.87% | KRW 2,410.00 | KRW 2,490.00 | KRW 2,360.00 | 82.72K |
| 2026-08-13 | KRW 2,410.00 | -7.66% | KRW 2,615.00 | KRW 2,680.00 | KRW 2,360.00 | 249.25K |
| 2026-08-12 | KRW 2,610.00 | -0.38% | KRW 2,685.00 | KRW 2,715.00 | KRW 2,545.00 | 149.55K |
| 2026-08-11 | KRW 2,620.00 | +7.60% | KRW 2,450.00 | KRW 2,640.00 | KRW 2,440.00 | 204.43K |
| 2026-08-10 | KRW 2,435.00 | +4.51% | KRW 2,365.00 | KRW 2,620.00 | KRW 2,365.00 | 164.10K |
| 2026-08-07 | KRW 2,330.00 | 0.00% | KRW 2,470.00 | KRW 2,470.00 | KRW 2,265.00 | 67.33K |
| 2026-08-06 | KRW 2,330.00 | +1.53% | KRW 2,290.00 | KRW 2,330.00 | KRW 2,225.00 | 75.89K |
| 2026-08-05 | KRW 2,295.00 | +6.00% | KRW 2,175.00 | KRW 2,295.00 | KRW 2,175.00 | 62.41K |
| 2026-08-04 | KRW 2,165.00 | +4.59% | KRW 2,075.00 | KRW 2,195.00 | KRW 2,075.00 | 51.49K |
| 2026-08-03 | KRW 2,070.00 | -0.96% | KRW 2,090.00 | KRW 2,140.00 | KRW 2,030.00 | 69.35K |
| 2026-07-31 | KRW 2,090.00 | +2.96% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,045.00 | 53.66K |
| 2026-07-30 | KRW 2,030.00 | +1.60% | KRW 1,990.00 | KRW 2,185.00 | KRW 1,975.00 | 155.23K |
| 2026-07-29 | KRW 1,998.00 | -6.20% | KRW 2,130.00 | KRW 2,165.00 | KRW 1,980.00 | 93.40K |
| 2026-07-28 | KRW 2,130.00 | -4.91% | KRW 2,225.00 | KRW 2,250.00 | KRW 2,120.00 | 92.47K |
| 2026-07-27 | KRW 2,240.00 | -1.75% | KRW 2,310.00 | KRW 2,340.00 | KRW 2,230.00 | 24.59K |
| 2026-07-24 | KRW 2,280.00 | -2.77% | KRW 2,345.00 | KRW 2,380.00 | KRW 2,270.00 | 34.23K |
| 2026-07-23 | KRW 2,345.00 | +4.69% | KRW 2,270.00 | KRW 2,360.00 | KRW 2,250.00 | 49.97K |
| 2026-07-22 | KRW 2,240.00 | -0.44% | KRW 2,250.00 | KRW 2,380.00 | KRW 2,235.00 | 82.57K |
| 2026-07-21 | KRW 2,250.00 | +2.27% | KRW 2,220.00 | KRW 2,285.00 | KRW 2,185.00 | 48.08K |
| 2026-07-20 | KRW 2,200.00 | -1.79% | KRW 2,210.00 | KRW 2,255.00 | KRW 2,185.00 | 56.27K |
| 2026-07-16 | KRW 2,240.00 | -4.68% | KRW 2,330.00 | KRW 2,355.00 | KRW 2,240.00 | 96.08K |
| 2026-07-15 | KRW 2,350.00 | +0.43% | KRW 2,320.00 | KRW 2,410.00 | KRW 2,300.00 | 97.30K |
| 2026-07-14 | KRW 2,340.00 | -1.89% | KRW 2,370.00 | KRW 2,410.00 | KRW 2,280.00 | 159.09K |
| 2026-07-13 | KRW 2,385.00 | -7.38% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,350.00 | 170.24K |
| 2026-07-10 | KRW 2,575.00 | +3.83% | KRW 2,500.00 | KRW 2,630.00 | KRW 2,485.00 | 232.38K |
| 2026-07-09 | KRW 2,480.00 | -2.17% | KRW 2,500.00 | KRW 2,575.00 | KRW 2,420.00 | 182.51K |
| 2026-07-08 | KRW 2,535.00 | -1.17% | KRW 2,520.00 | KRW 2,710.00 | KRW 2,430.00 | 324.94K |
| 2026-07-07 | KRW 2,565.00 | -6.73% | KRW 2,630.00 | KRW 2,855.00 | KRW 2,475.00 | 760.27K |
| 2026-07-06 | KRW 2,750.00 | +3.58% | KRW 2,635.00 | KRW 3,125.00 | KRW 2,560.00 | 2.98M |
| 2026-07-03 | KRW 2,655.00 | -16.77% | KRW 3,250.00 | KRW 3,385.00 | KRW 2,605.00 | 3.18M |
| 2026-07-02 | KRW 3,190.00 | +29.94% | KRW 2,390.00 | KRW 3,190.00 | KRW 2,390.00 | 4.81M |
| 2026-07-01 | KRW 2,455.00 | +9.60% | KRW 2,345.00 | KRW 2,630.00 | KRW 2,245.00 | 210.08K |
| 2026-06-30 | KRW 2,240.00 | -2.18% | KRW 2,290.00 | KRW 2,360.00 | KRW 2,200.00 | 36.06K |
| 2026-06-29 | KRW 2,290.00 | +6.51% | KRW 2,150.00 | KRW 2,330.00 | KRW 2,110.00 | 41.30K |
| 2026-06-26 | KRW 2,150.00 | -4.02% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,110.00 | 96.99K |
| 2026-06-25 | KRW 2,240.00 | +0.22% | KRW 2,305.00 | KRW 2,420.00 | KRW 2,235.00 | 35.37K |
| 2026-06-24 | KRW 2,235.00 | -0.89% | KRW 2,240.00 | KRW 2,370.00 | KRW 2,205.00 | 67.51K |
| 2026-06-23 | KRW 2,255.00 | -5.45% | KRW 2,290.00 | KRW 2,505.00 | KRW 2,250.00 | 61.41K |
| 2026-06-22 | KRW 2,385.00 | -1.65% | KRW 2,380.00 | KRW 2,475.00 | KRW 2,350.00 | 53.24K |
| 2026-06-19 | KRW 2,425.00 | -3.96% | KRW 2,570.00 | KRW 2,570.00 | KRW 2,380.00 | 44.19K |
| 2026-06-18 | KRW 2,525.00 | -1.75% | KRW 2,525.00 | KRW 2,630.00 | KRW 2,515.00 | 31.65K |
| 2026-06-17 | KRW 2,570.00 | +0.59% | KRW 2,555.00 | KRW 2,630.00 | KRW 2,505.00 | 62.89K |
| 2026-06-16 | KRW 2,555.00 | +6.24% | KRW 2,410.00 | KRW 2,770.00 | KRW 2,410.00 | 256.65K |
| 2026-06-15 | KRW 2,405.00 | -1.23% | KRW 2,500.00 | KRW 2,535.00 | KRW 2,355.00 | 67.62K |
| 2026-06-12 | KRW 2,435.00 | +2.96% | KRW 2,400.00 | KRW 2,500.00 | KRW 2,350.00 | 44.92K |
| 2026-06-11 | KRW 2,365.00 | +1.07% | KRW 2,265.00 | KRW 2,380.00 | KRW 2,265.00 | 16.67K |
| 2026-06-10 | KRW 2,340.00 | +1.08% | KRW 2,315.00 | KRW 2,400.00 | KRW 2,265.00 | 49.81K |
| 2026-06-09 | KRW 2,315.00 | +2.66% | KRW 2,350.00 | KRW 2,365.00 | KRW 2,275.00 | 25.16K |
| 2026-06-08 | KRW 2,255.00 | -5.05% | KRW 2,280.00 | KRW 2,375.00 | KRW 2,225.00 | 42.50K |
| 2026-06-05 | KRW 2,375.00 | -2.26% | KRW 2,415.00 | KRW 2,435.00 | KRW 2,375.00 | 53.39K |
| 2026-06-04 | KRW 2,430.00 | -0.21% | KRW 2,435.00 | KRW 2,500.00 | KRW 2,410.00 | 30.31K |
| 2026-06-02 | KRW 2,435.00 | -3.37% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,415.00 | 46.90K |
| 2026-06-01 | KRW 2,520.00 | -0.59% | KRW 2,535.00 | KRW 2,555.00 | KRW 2,410.00 | 83.89K |
| 2026-05-29 | KRW 2,535.00 | -2.12% | KRW 2,560.00 | KRW 2,590.00 | KRW 2,500.00 | 79.47K |
| 2026-05-28 | KRW 2,590.00 | -0.38% | KRW 2,600.00 | KRW 2,620.00 | KRW 2,530.00 | 60.85K |
| 2026-05-27 | KRW 2,600.00 | -4.06% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,600.00 | 71.39K |
| 2026-05-26 | KRW 2,710.00 | -3.21% | KRW 2,805.00 | KRW 2,810.00 | KRW 2,695.00 | 60.97K |
| 2026-05-22 | KRW 2,800.00 | +3.13% | KRW 2,720.00 | KRW 2,850.00 | KRW 2,720.00 | 34.62K |