Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

SHINWON CONSTRUCTION COMPANY Ltd (017000.KQ)

3,135.00
-20.00
(-0.63%)
As of 1:02:55 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,110.003,175.003,020.003,135.003,135.0082,659
Apr 30, 20253,245.003,245.003,130.003,155.003,155.00120,529
Apr 29, 20253,200.003,450.003,065.003,215.003,215.00323,275
Apr 28, 20253,545.003,545.003,140.003,205.003,205.00453,411
Apr 25, 20253,630.004,150.003,460.003,620.003,620.001,745,455
Apr 24, 20253,350.003,645.003,320.003,620.003,620.00681,779
Apr 23, 20252,940.003,720.002,870.003,415.003,415.003,278,070
Apr 22, 20252,800.002,970.002,765.002,930.002,930.00100,129
Apr 21, 20252,820.002,850.002,760.002,810.002,810.0046,566
Apr 18, 20252,775.002,890.002,700.002,820.002,820.0092,816
Apr 17, 20252,725.002,780.002,705.002,775.002,775.0038,209
Apr 16, 20252,780.002,810.002,710.002,725.002,725.0063,085
Apr 15, 20252,815.002,815.002,715.002,800.002,800.0085,719
Apr 14, 20252,845.002,885.002,790.002,820.002,820.0070,728
Apr 11, 20252,845.002,860.002,750.002,845.002,845.0030,875
Apr 10, 20252,820.002,915.002,780.002,845.002,845.0084,684
Apr 9, 20252,930.002,985.002,730.002,780.002,780.0091,676
Apr 8, 20252,810.002,980.002,760.002,930.002,930.00184,968
Apr 7, 20252,730.002,910.002,525.002,800.002,800.00262,881
Apr 4, 20252,760.003,035.002,700.002,890.002,890.00558,967
Apr 3, 20252,590.002,695.002,560.002,670.002,670.0073,451
Apr 2, 20252,710.002,730.002,590.002,590.002,590.0089,942
Apr 1, 20252,670.002,735.002,610.002,660.002,660.0082,740
Mar 31, 20252,750.002,750.002,655.002,670.002,670.0038,362
Mar 28, 20252,775.002,790.002,730.002,750.002,750.0026,909
Mar 27, 20252,885.002,885.002,775.002,790.002,790.0022,343
Mar 26, 20252,835.002,835.002,780.002,790.002,790.0022,337
Mar 25, 20252,805.002,930.002,770.002,835.002,835.0064,852
Mar 24, 20252,995.002,995.002,805.002,865.002,865.0056,156
Mar 21, 20252,890.002,925.002,760.002,890.002,890.0079,933
Mar 20, 20252,895.002,990.002,865.002,890.002,890.0069,391
Mar 19, 20252,970.002,990.002,890.002,895.002,895.0034,000
Mar 18, 20252,970.002,995.002,960.002,970.002,970.0015,864
Mar 17, 20253,065.003,065.002,970.002,970.002,970.0061,872
Mar 14, 20253,070.003,070.003,025.003,050.003,050.0026,608
Mar 13, 20253,045.003,150.003,000.003,070.003,070.0016,673
Mar 12, 20253,075.003,120.003,015.003,045.003,045.0052,348
Mar 11, 20253,020.003,150.002,965.003,075.003,075.0063,475
Mar 10, 20253,090.003,090.002,990.003,020.003,020.0032,492
Mar 7, 20253,040.003,100.003,025.003,025.003,025.0041,904
Mar 6, 20253,165.003,180.002,980.003,040.003,040.0069,783
Mar 5, 20253,135.003,240.003,010.003,095.003,095.00106,238
Mar 4, 20252,955.003,110.002,865.003,065.003,065.0074,504
Feb 28, 20253,000.003,070.002,910.002,955.002,955.0060,207
Feb 27, 20253,065.003,135.003,000.003,000.003,000.00135,170
Feb 26, 20252,890.003,185.002,890.003,065.003,065.00269,569
Feb 25, 20253,090.003,475.002,875.002,875.002,875.00840,429
Feb 24, 20252,830.002,865.002,825.002,845.002,845.0014,045
Feb 21, 20252,895.002,895.002,800.002,830.002,830.0070,247
Feb 20, 20252,880.002,935.002,855.002,890.002,890.0046,366
Feb 19, 20252,875.002,925.002,870.002,880.002,880.0023,387
Feb 18, 20252,905.002,925.002,870.002,875.002,875.0025,100
Feb 17, 20252,910.002,960.002,860.002,935.002,935.0035,969
Feb 14, 20252,890.002,915.002,880.002,905.002,905.0041,742
Feb 13, 20252,925.002,925.002,810.002,885.002,885.0067,419
Feb 12, 20252,930.002,930.002,730.002,805.002,805.0028,278
Feb 11, 20252,820.002,955.002,795.002,845.002,845.0026,539
Feb 10, 20252,870.002,870.002,775.002,820.002,820.0029,274
Feb 7, 20252,915.002,945.002,825.002,875.002,875.0028,833
Feb 6, 20252,955.002,955.002,810.002,915.002,915.0057,567
Feb 5, 20252,935.002,950.002,815.002,830.002,830.0022,836
Feb 4, 20252,780.002,900.002,780.002,845.002,845.0045,025
Feb 3, 20252,815.002,835.002,650.002,775.002,775.0050,549
Jan 31, 20252,775.002,840.002,775.002,815.002,815.0019,847
Jan 24, 20252,825.002,825.002,740.002,770.002,770.0027,358
Jan 23, 20252,755.002,830.002,750.002,765.002,765.0034,850
Jan 22, 20252,790.002,850.002,780.002,780.002,780.0028,063
Jan 21, 20252,890.002,960.002,775.002,790.002,790.0041,054
Jan 20, 20252,905.002,955.002,885.002,890.002,890.0028,118
Jan 17, 20252,925.002,980.002,875.002,905.002,905.0026,426
Jan 16, 20252,890.003,005.002,865.002,925.002,925.0020,200
Jan 15, 20253,000.003,000.002,890.002,890.002,890.0069,078
Jan 14, 20252,985.003,005.002,930.003,000.003,000.0019,907
Jan 13, 20253,115.003,115.002,950.002,950.002,950.0025,852
Jan 10, 20253,000.003,075.002,985.003,050.003,050.0040,414
Jan 9, 20253,105.003,105.002,960.003,000.003,000.0044,231
Jan 8, 20253,035.003,055.002,960.003,000.003,000.0036,603
Jan 7, 20253,015.003,075.002,990.003,040.003,040.0046,504
Jan 6, 20252,985.003,020.002,910.003,015.003,015.0042,166
Jan 3, 20252,990.002,995.002,855.002,985.002,985.0045,656
Jan 2, 20252,800.002,950.002,800.002,885.002,885.0051,365
Dec 30, 20242,725.002,890.002,725.002,800.002,800.0020,919
Dec 27, 20242,805.002,860.002,720.002,720.002,720.0035,783
Dec 26, 20242,990.002,990.002,805.002,805.002,805.0034,023
Dec 24, 20242,845.002,925.002,825.002,845.002,845.0032,015
Dec 23, 20242,940.002,940.002,770.002,845.002,845.0032,492
Dec 20, 20242,900.002,935.002,800.002,815.002,815.0035,391
Dec 19, 20242,945.003,055.002,885.002,900.002,900.0066,625
Dec 18, 20242,960.002,990.002,855.002,945.002,945.0037,176
Dec 17, 20243,000.003,050.002,880.002,900.002,900.0060,996
Dec 16, 20242,880.003,055.002,865.003,025.003,025.00124,480
Dec 13, 20242,960.002,985.002,805.002,865.002,865.0093,425
Dec 12, 20242,960.003,130.002,925.002,990.002,990.00165,252
Dec 11, 20242,750.002,950.002,750.002,950.002,950.00155,309
Dec 10, 20242,380.002,770.002,380.002,750.002,750.00197,919
Dec 9, 20242,485.002,520.002,300.002,365.002,365.00162,662
Dec 6, 20242,630.002,690.002,495.002,570.002,570.0083,744
Dec 5, 20242,690.002,750.002,660.002,695.002,695.0023,440
Dec 4, 20242,720.002,825.002,635.002,680.002,680.0093,037
Dec 3, 20242,785.002,895.002,750.002,825.002,825.0029,381
Dec 2, 20242,795.002,850.002,750.002,785.002,785.0050,686
Nov 29, 20242,900.002,975.002,795.002,795.002,795.0099,440
Nov 28, 20242,990.003,060.002,900.002,900.002,900.0071,765
Nov 27, 20243,050.003,100.002,935.002,965.002,965.00103,930
Nov 26, 20242,960.003,060.002,940.002,960.002,960.0046,975
Nov 25, 20242,960.003,000.002,910.002,950.002,950.0036,190
Nov 22, 20243,135.003,135.002,945.002,955.002,955.0084,217
Nov 21, 20243,065.003,175.002,940.003,110.003,110.00169,356
Nov 20, 20243,020.003,040.002,935.002,935.002,935.0093,615
Nov 19, 20243,055.003,220.002,965.003,000.003,000.00241,201
Nov 18, 20243,190.003,225.003,040.003,135.003,135.00155,765
Nov 15, 20242,970.003,260.002,905.003,195.003,195.00415,943
Nov 14, 20242,680.003,445.002,665.003,195.003,195.001,500,053
Nov 13, 20242,965.002,980.002,705.002,720.002,720.00280,492
Nov 12, 20242,675.003,300.002,665.003,010.003,010.001,549,814
Nov 11, 20242,780.002,810.002,665.002,700.002,700.00104,319
Nov 8, 20242,820.002,995.002,730.002,780.002,780.0080,821
Nov 7, 20242,915.002,925.002,710.002,815.002,815.00190,958
Nov 6, 20243,325.003,340.002,865.002,900.002,900.00797,818
Nov 5, 20243,520.004,000.003,185.003,200.003,200.002,328,338
Nov 4, 20243,350.003,510.003,325.003,435.003,435.00264,471
Nov 1, 20243,220.003,350.003,215.003,310.003,310.00150,912
Oct 31, 20243,120.003,305.003,120.003,300.003,300.00169,485
Oct 30, 20243,130.003,415.003,075.003,115.003,115.00194,010
Oct 29, 20243,155.003,350.003,020.003,130.003,130.00275,479
Oct 28, 20243,025.003,195.003,025.003,130.003,130.0061,129
Oct 25, 20243,015.003,150.002,965.003,025.003,025.0079,024
Oct 24, 20243,105.003,105.002,995.003,015.003,015.0035,985
Oct 23, 20243,180.003,180.003,055.003,105.003,105.0036,551
Oct 22, 20243,210.003,230.003,085.003,145.003,145.0065,338
Oct 21, 20243,370.003,370.003,200.003,210.003,210.0095,979
Oct 18, 20243,370.003,410.003,135.003,380.003,380.0061,562
Oct 17, 20243,400.003,410.003,315.003,370.003,370.0039,192
Oct 16, 20243,250.003,500.003,150.003,400.003,400.00115,054
Oct 15, 20243,315.003,315.003,205.003,230.003,230.0019,291
Oct 14, 20243,170.003,285.003,150.003,275.003,275.0032,944
Oct 11, 20243,255.003,280.003,160.003,170.003,170.0053,033
Oct 10, 20243,360.003,415.003,220.003,245.003,245.0054,596
Oct 8, 20243,395.003,420.003,325.003,360.003,360.0034,159
Oct 7, 20243,405.003,490.003,370.003,390.003,390.0058,999
Oct 4, 20243,205.003,405.003,205.003,330.003,330.0068,161
Oct 2, 20243,280.003,280.003,160.003,205.003,205.0069,624
Sep 30, 20243,405.003,450.003,280.003,280.003,280.0059,079
Sep 27, 20243,520.003,560.003,220.003,405.003,405.00166,540
Sep 26, 20243,500.003,590.003,455.003,520.003,520.0049,807
Sep 25, 20243,610.003,620.003,500.003,500.003,500.0080,903
Sep 24, 20243,565.003,695.003,530.003,600.003,600.0037,075
Sep 23, 20243,700.003,700.003,565.003,565.003,565.0076,457
Sep 20, 20243,600.003,780.003,590.003,695.003,695.00141,184
Sep 19, 20243,800.003,845.003,560.003,590.003,590.00168,285
Sep 13, 20243,890.003,890.003,620.003,800.003,800.00105,725
Sep 12, 20243,660.003,770.003,635.003,760.003,760.00100,987
Sep 11, 20243,540.003,720.003,540.003,660.003,660.0062,070
Sep 10, 20243,680.003,770.003,530.003,530.003,530.00130,029
Sep 9, 20243,620.003,745.003,530.003,680.003,680.00106,612
Sep 6, 20243,700.003,910.003,620.003,675.003,675.00139,423
Sep 5, 20243,625.003,850.003,625.003,760.003,760.00298,848
Sep 4, 20243,420.004,110.003,420.003,605.003,605.00645,082
Sep 3, 20243,535.003,615.003,475.003,560.003,560.0085,344
Sep 2, 20243,520.003,630.003,420.003,570.003,570.00114,897
Aug 30, 20243,530.003,680.003,510.003,545.003,545.0074,807
Aug 29, 20243,620.003,650.003,475.003,565.003,565.00141,572
Aug 28, 20243,780.003,835.003,665.003,665.003,665.00157,242
Aug 27, 20243,450.004,000.003,385.003,845.003,845.00578,475
Aug 26, 20243,605.003,605.003,420.003,500.003,500.00164,008
Aug 23, 20243,765.003,860.003,440.003,650.003,650.00221,978
Aug 22, 20243,810.004,035.003,730.003,810.003,810.00394,557
Aug 21, 20244,015.004,040.003,650.003,995.003,995.00406,511
Aug 20, 20243,925.004,280.003,810.004,080.004,080.00927,387
Aug 19, 20243,745.004,150.003,745.004,150.004,150.00524,766
Aug 16, 20243,640.003,760.003,640.003,745.003,745.00311,183
Aug 14, 20243,505.003,615.003,505.003,595.003,595.00283,843
Aug 13, 20243,455.003,950.003,110.003,490.003,490.003,456,076
Aug 12, 20243,335.003,840.003,245.003,455.003,455.004,983,111
Aug 9, 20243,230.003,405.003,020.003,405.003,405.002,652,856
Aug 8, 20242,425.002,855.002,365.002,620.002,620.00391,792
Aug 7, 20242,365.002,460.002,330.002,430.002,430.0029,146
Aug 6, 20242,285.002,480.002,260.002,365.002,365.0046,793
Aug 5, 20242,610.002,660.002,255.002,285.002,285.0084,846
Aug 2, 20242,665.002,670.002,570.002,600.002,600.0040,869
Aug 1, 20242,665.002,695.002,620.002,685.002,685.0016,263
Jul 31, 20242,680.002,715.002,650.002,665.002,665.0022,484
Jul 30, 20242,645.002,710.002,615.002,705.002,705.0036,338
Jul 29, 20242,610.002,680.002,525.002,645.002,645.0038,517
Jul 26, 20242,625.002,640.002,545.002,610.002,610.0039,589
Jul 25, 20242,605.002,650.002,550.002,625.002,625.0043,621
Jul 24, 20242,600.002,620.002,570.002,605.002,605.0018,279
Jul 23, 20242,540.002,670.002,540.002,600.002,600.0045,640
Jul 22, 20242,595.002,610.002,560.002,565.002,565.0033,191
Jul 19, 20242,505.002,620.002,500.002,570.002,570.0054,008
Jul 18, 20242,540.002,540.002,410.002,505.002,505.0020,225
Jul 17, 20242,575.002,630.002,510.002,540.002,540.0034,133
Jul 16, 20242,555.002,625.002,520.002,600.002,600.0040,984
Jul 15, 20242,465.002,575.002,465.002,555.002,555.0039,568
Jul 12, 20242,535.002,535.002,395.002,465.002,465.0041,086
Jul 11, 20242,420.002,470.002,420.002,440.002,440.0024,020
Jul 10, 20242,435.002,465.002,325.002,420.002,420.0057,830
Jul 9, 20242,305.002,670.002,305.002,410.002,410.00263,934
Jul 8, 20242,275.002,300.002,260.002,295.002,295.0030,867
Jul 5, 20242,385.002,390.002,170.002,255.002,255.00129,581
Jul 4, 20242,505.002,515.002,330.002,380.002,380.0097,914
Jul 3, 20242,610.002,625.002,495.002,530.002,530.0042,741
Jul 2, 20242,630.002,650.002,595.002,600.002,600.0041,851
Jul 1, 20242,650.002,650.002,625.002,650.002,650.0032,411
Jun 28, 20242,670.002,670.002,635.002,650.002,650.0019,057
Jun 27, 20242,700.002,700.002,640.002,670.002,670.0016,110
Jun 26, 20242,685.002,700.002,635.002,700.002,700.0035,672
Jun 25, 20242,690.002,690.002,650.002,685.002,685.0019,444
Jun 24, 20242,755.002,755.002,680.002,690.002,690.0021,382
Jun 21, 20242,795.002,795.002,730.002,755.002,755.0014,419
Jun 20, 20242,760.002,795.002,745.002,795.002,795.0031,717
Jun 19, 20242,760.002,780.002,725.002,765.002,765.0035,602
Jun 18, 20242,810.002,810.002,730.002,760.002,760.0061,895
Jun 17, 20242,840.002,840.002,770.002,810.002,810.0025,367
Jun 14, 20242,825.002,860.002,800.002,845.002,845.0020,873
Jun 13, 20242,810.002,885.002,790.002,825.002,825.0023,224
Jun 12, 20242,820.002,880.002,805.002,810.002,810.0022,152
Jun 11, 20242,850.002,850.002,820.002,820.002,820.0031,561
Jun 10, 20242,880.002,900.002,820.002,900.002,900.0020,805
Jun 7, 20242,930.002,960.002,875.002,910.002,910.0023,617
Jun 5, 20242,900.002,930.002,870.002,930.002,930.0018,570
Jun 4, 20242,830.002,980.002,825.002,900.002,900.0045,440
Jun 3, 20242,860.002,975.002,800.002,830.002,830.0044,162
May 31, 20242,770.002,890.002,765.002,860.002,860.0026,849
May 30, 20242,810.002,810.002,760.002,770.002,770.0025,093
May 29, 20242,805.002,835.002,795.002,810.002,810.0031,143
May 28, 20242,970.003,000.002,780.002,805.002,805.0099,080
May 27, 20242,950.003,015.002,910.002,970.002,970.0019,442
May 24, 20242,980.003,035.002,910.002,950.002,950.0030,560
May 23, 20243,070.003,085.002,980.002,985.002,985.0013,064
May 22, 20243,055.003,085.002,930.003,075.003,075.0017,217
May 21, 20243,015.003,085.003,015.003,065.003,065.0023,943
May 20, 20243,110.003,130.003,070.003,100.003,100.0044,323
May 17, 20243,095.003,120.003,030.003,110.003,110.0039,942
May 16, 20243,030.003,100.003,005.003,095.003,095.0054,980
May 14, 20243,005.003,070.002,970.002,970.002,970.0028,931
May 13, 20242,985.003,010.002,955.003,010.003,010.0022,390
May 10, 20242,945.003,025.002,930.003,025.003,025.0011,918
May 9, 20242,985.002,995.002,925.002,965.002,965.0016,607
May 8, 20242,960.002,970.002,935.002,970.002,970.0018,986
May 7, 20242,830.002,970.002,820.002,950.002,950.0044,319
May 3, 20243,005.003,060.002,910.002,950.002,950.0026,101
May 2, 20242,945.003,120.002,945.003,005.003,005.0084,101

Related Tickers

069140.KQ Nuriplan Co., Ltd.
1,524.00
-5.63%
 
294870.KS HDC Hyundai Development Company
25,150.00
+0.80%
 
047040.KS Daewoo Engineering & Construction Co., Ltd.
3,620.00
+2.11%
 
375500.KS DL E&C Co.,Ltd.
42,450.00
-2.30%
 
052690.KS KEPCO Engineering & Construction Company, Inc.
66,900.00
-1.62%
 
028260.KS Samsung C&T Corporation
122,200.00
-0.16%