Shinwon Construction Company (SHINWON CONSTRUCTION CO., LTD., Korean name 신원종합개발) trades on South Korea’s KOSDAQ market under ticker 017000. To read its market data correctly, first align the date and session, then distinguish raw close from adjusted close, compare volume with the stock’s own baseline, and verify unusual moves against official KRX records and issuer disclosures. A NICE snapshot dated 16 October 2026 showed a close of KRW 2,175 and a KRW 25 increase, while a StockAnalysis record for 23 September 2026 showed a KRW 2,320 close; those figures refer to different sessions rather than necessarily indicating an error.
What security does ticker 017000 identify?
Ticker 017000 identifies Shinwon Construction Company, legally listed as SHINWON CONSTRUCTION CO., LTD. and known in Korean as 신원종합개발. It is a residential-building construction company listed on the KOSDAQ market in South Korea.
As an Amazon Associate I earn from qualifying purchases.
The ticker is the key identifier to use when searching a price-history database. Company names can be translated differently, abbreviated, or displayed with a local-language spelling, but the six-digit KRX ticker is the more reliable starting point. Confirm that the result says KOSDAQ and that the issuer is SHINWON CONSTRUCTION CO., LTD. before exporting any prices.
The Tool Desk
Outbyte PC Repair FREERepair Windows errors before they cause bigger problemsFix Now →Outbyte Driver Updater FREEScan for outdated or missing drivers - takes under a minuteDriver Scan →How to read a daily price row
A daily history normally contains open, high, low, close, change and volume. These fields describe one trading session, not a continuous quote.
#1 Best Overall
- [Ultra-Lightweight Ear Buds Designed for Small Ears] Each earbud weighs only 3.7g and features a compact, ergonomic in-ear design made especially for small ears. Secure, low-profile, and comfortable for workouts, all-day wear or overnight sleeping.The ultra-slim profile sits flush in your ear with no hard edges poking or rubbing, so you can even sleep on your side without discomfort.
- [Immersive Stereo Sound with TOZO OrigX Technology] TOZO OrigX tuning delivers clear vocals, balanced mids, and natural stereo sound for music, podcasts, and videos.
- [Long Battery Life for Daily Use] Get up to 7 hours of playtime on a single charge, with up to 32 hours total using the charging case—ideal for workdays, commuting, and extended listening sessions.
- [Bluetooth 5.3 & Stable Connection] Bluetooth 5.3 provides fast pairing, stable wireless performance, and reduced dropouts as you move around home or office.
- [Deep Bass with Clear Vocals] High-performance drivers produce punchy bass while keeping vocals clean and detailed for everyday listening.
| Field | Meaning | How to use it |
|---|---|---|
| Open | The first traded price shown for that session. | Compare it with the prior close to see whether trading began above or below the previous session’s final price. |
| High | The highest traded price recorded during the session. | Use it to identify the upper end of the day’s traded range. |
| Low | The lowest traded price recorded during the session. | Use it with the high to measure intraday movement. |
| Close | The final traded price in that daily record. | Use it for close-to-close comparisons, provided the dates and adjustment method match. |
| Change percentage | The close compared with the relevant prior reference close. | Check which prior close the service uses and whether the displayed series is adjusted. |
| Volume | The number of shares traded during the session. | Compare it with a baseline for 017000 rather than treating the number alone as a signal. |
The intraday range is calculated as high minus low. For example, StockAnalysis lists a high of KRW 2,355 and a low of KRW 2,295 for 23 September 2026, giving a KRW 60 traded range for that session. The range does not show the order in which prices occurred; the open, high, low and close must be read together.
Raw close versus adjusted close
Some services show both a raw close and an adjusted close. The raw close is the price recorded for that session. An adjusted close changes historical observations to account for events such as stock splits, making a long-term chart more comparable on a split-adjusted basis. StockAnalysis states that its historical prices are adjusted for stock splits and supplies an adjusted-close field.
Do not mix a raw close from one service with an adjusted close from another when calculating a return. Label every chart or spreadsheet as raw close or adjusted close, and retain the provider’s adjustment note. If you are checking what traders actually saw on a particular date, the unadjusted daily OHLC record is usually the relevant reference; if you are comparing a long historical series, an explicitly adjusted series may be more suitable.
What’s actually slowing this PC down?
Pick the symptom - the matching free tool is one click away.
Why two websites can show different prices
Different prices are often explained by different as-of dates, not by a bad data feed. The date, session status, currency, adjustment method and delay must match before two rows can be compared.
| Source and as-of date | Reported details | What the row represents |
|---|---|---|
| NICE CompanySearch, 16 October 2026 snapshot | Close KRW 2,175; change +KRW 25; volume 15,308 shares | A later issuer snapshot for a different session than the StockAnalysis example. |
| StockAnalysis / S&P Global Market Intelligence, 23 September 2026 | Open KRW 2,330; high KRW 2,355; low KRW 2,295; close KRW 2,320; volume 17,462 shares | A dated daily OHLC row for 23 September 2026. |
| Investing.com, 2026 displayed historical-data period | Average daily volume 17,773 shares | A period average, not the volume for one specified session. |
The NICE close of KRW 2,175 and the StockAnalysis close of KRW 2,320 are therefore not contradictory quotations for the same moment. One is dated 16 October 2026 and the other 23 September 2026. A live or delayed quote can also differ from a completed daily row because the session is still in progress or the provider has not refreshed its table.
How to interpret volume for 017000
Volume counts shares traded during a session. It does not count buyers and sellers separately: every matched share contributes to the session total. A volume figure becomes meaningful only when compared with a reference period and with the corresponding price move.
Rank #2
- 【IP68 Waterproof Multifunctinal Smart Watch】Torjalph fitness activity tracker smart watch is IP68 waterproof technology ,you can wear it when swimming,handwashing,it's rain-proof which means that you perform multiple exercise modes outside without worrying about sweat or rain corroding your fitness smart watch,and this watch equipped with a 230 mAh large capacity battery magnetic charging ,and this sports activity tracker watch can be used 5-7 days If fully charged.
- 【Larger 1.83'' Full Screen Watch & Multi-dial Selection】1.83 inch full HD color touch screen smart watch for men / women provides excellent 240*284 resolution image quality ,This Bluetooth smart watch offers a better touch experience and remarkable immersion and ,more than 200 watch faces for you to choose from App"Da Fit ", you can change the dial style according to your mood to wear keeping the world on your wrist
- 【Accurate Activity Tracker Smart Watch 】sports watch activity tracker uses sweat and dust resistant breathable silicone strap, our Fitness Tracker Smart Watch for Android iOS Phones supports 12 sports modes,walking,running,bicycle,swimming,badminton,basketball,football,rope skipping. This bluetooth calls smart watch for men women is lightweight and stylish, bringing more convenient and relaxing sports experience while also providing more protection.
- 【Your 24 Hour Personal Daily Health Monitor】Fitness watch for women men full touch screen IP67 waterproof bluetooth smartwatch for Android iOS Phones with heart rate blood pressure monitor multifunction Andriod smart watch with steps counter sleep monitor sports fitness watch, monitoring blood oxygen saturation allows you to understand your physical condition in real time to track fitness progress ,to know your health status in time.
- 【More Functions Bluetooth Call Smart Watch】This fitness activity smart watch full screen for iPhone and Android phones includes a bunch of new features including:The bluetooth smart watch can hang up the phone, receive and display WhatsAPP /Text /Facebook /Twitter /Messenger reminder.Support sedentary reminder, alarm clock, stopwatch, timer,weather information,music control, remote camera control compatible with Android 5.0 and above or iOS 9.0 and above smartphones.
Investing.com reports an average daily volume of 17,773 shares for its displayed 2026 historical-data period. That is a baseline for that display period, not a permanent normal level. StockAnalysis records show a much wider daily spread: 3,135 shares on 17 September 2026 and 249,250 shares on 13 August 2026. The contrast demonstrates that 017000 can have very quiet sessions and exceptionally busy sessions.
| Price and volume pattern | Practical reading | What it does not prove |
|---|---|---|
| Price rises with volume well above the stock’s recent baseline | More shares participated in the move than in an ordinary session; the move has stronger participation than the same price change on very low volume. | It does not prove the reason for the move or predict a future return. |
| Price rises on unusually low volume | The quoted change occurred with limited trading activity; treat its representativeness cautiously. | It does not automatically mean the move will reverse. |
| Price falls with a large volume spike | There was unusually heavy participation during the decline and it warrants checking disclosures and the official record. | Volume alone does not identify whether news, repositioning or another factor caused the fall. |
| Large volume with little net price change | Many shares changed hands while the session finished near its starting level; inspect the high-low range and the sequence of trades if available. | It does not establish that buyers or sellers “won.” |
Use a rolling baseline that you define in advance, such as the average volume over a selected run of completed sessions. State the dates included in that baseline. Comparing a single session with an unlabeled “average” can create a false spike if the two services use different periods or exclude sessions differently.
A repeatable workflow for finding reliable historical data
The KRX Data Marketplace is the preferred starting point for verification. It exposes KOSDAQ individual-security price history as well as investor-trading, volume and transaction-value datasets. Some KRX market displays can be delayed by 20 minutes, so preserve the retrieval time and status shown on the page.
- Open the KRX Data Marketplace. Choose the KOSDAQ individual-security price-history dataset or the equivalent market-data display.
- Enter the ticker. Search for
017000and confirm that the issuer is SHINWON CONSTRUCTION CO., LTD. - Set the exact interval. Select the start date, end date and frequency. Use completed daily sessions when comparing daily OHLC rows.
- Record the trading context. Note that prices are in KRW, identify the session date and timezone convention, and record whether the series is raw or adjusted for splits.
- Export or transcribe the fields. Keep open, high, low, close, change and volume together. Do not copy only the close without its date.
- Calculate the comparisons. Measure close-to-close change, high minus low for the intraday range, and volume against your chosen rolling baseline.
- Check transaction value when available. Shares traded alone can be misleading when prices differ; transaction value indicates the monetary scale of activity more directly.
- Review issuer disclosures before assigning a cause. A price or volume spike is an observation, not an explanation. Check KRX-linked disclosure channels before attributing it to an announcement.
- Save the retrieval timestamp. Record when you obtained the data, whether the display was delayed and any adjustment note so another person can reproduce the comparison.
How to compare two observations without mixing unlike data
Use the same checklist for every pair of rows:
- Same date and session: Confirm that both figures refer to the same completed KOSDAQ session, not one live quote and one previous close.
- Same price field: Compare raw close with raw close or adjusted close with adjusted close.
- Same currency: Confirm that the values are in Korean won (KRW), not a converted display currency.
- Absolute and percentage change: A KRW change and a percentage change answer different questions. The percentage uses the prior reference close, so verify that reference.
- Intraday range: Compare high minus low, not just the closing prices.
- Volume period: Check whether volume is for the single session, a daily average, or another aggregation.
- Delay and status: A quote marked delayed or provisional can change before the final daily record is published.
- Liquidity measure: Add transaction value when available; equal share counts can represent different monetary amounts at different prices.
If one field still differs after these checks, retain both rows with their provider names and retrieval times instead of silently choosing one. The discrepancy itself may be explained by a correction, a different adjustment policy or a not-yet-final session.
KOSDAQ rules that affect a sharp move
KRX states that KOSDAQ quote increments range from KRW 1 to KRW 100 depending on the price level. Consequently, a one-tick move is not the same absolute amount at every price range. When reading a small change, identify the applicable tick size before describing it as unusually fine or large.
KRX also says that daily price fluctuations are usually limited to plus or minus 15% from the previous close and describes volatility-interruption cooling periods. A fast move can therefore encounter a limit or a temporary pause. A chart that appears to jump between two prices may omit the pause itself, while a volume burst can be concentrated before or after the interruption.
Rank #3
- [Low Noise High Fidelity] New bee guitar cord with 22AWG oxygen-free-copper center conductors provides enhanced signal transfer, the PVC insulation material and the high-density stranded copper double shield provide noise rejection for quiet operation
- [Ideal for Choice] New bee 1/4 straight and right angle metal connectors, ensures a secure connection in any instrument, pedal, or amp jack. L shape great fro on stage guitar stands
- [Wide Compatible] Suitable for mixer, power amplifier, microphone, effector, decoder, equalizer, electoronic organ, electric guitar, electric bass and other electronic equipments. Widely used in the installation of smart home, karaoke speaker, professional stage audio, etc
- [Easy Disassemble] Making incidental repairs quick and easy! Very nice, flexible cable
- [Dont Hesite to Order] 24 hours customer services and professional technology team are standing by
These mechanics are reasons to check the official session record rather than infer a continuous path from two end points. They also make it important to distinguish an intraday high or low from the final close: a session may touch a boundary and finish elsewhere.
Current reference figures for context
NICE’s 16 October 2026 issuer snapshot supplies the following context for 017000:
| Measure | Reported value | Qualification |
|---|---|---|
| Close | KRW 2,175 | Snapshot dated 16 October 2026. |
| Change | +KRW 25 | Change shown in that snapshot relative to its reference close. |
| 52-week high | KRW 4,470 | Trailing 52-week figure on the same snapshot. |
| 52-week low | KRW 1,975 | Trailing 52-week figure on the same snapshot. |
| Market capitalization | KRW 25.4 billion | Snapshot measure; it changes with the share price and share count. |
| Common shares | 11,668,027 | Number reported by NICE for the snapshot. |
| Foreign ownership | 3.81% | Ownership figure reported on that date. |
| PER | 5.67 | Displayed ratio; it is context, not a standalone valuation conclusion. |
| PBR | 0.31 | Displayed ratio; interpret with the provider’s accounting period and methodology. |
| EPS | KRW 494 | Displayed earnings-per-share figure. |
| BPS | KRW 9,170.16 | Displayed book-value-per-share figure. |
| Volume | 15,308 shares | Volume shown in the 16 October 2026 snapshot. |
The 52-week range describes where the security has traded over the stated look-back period; it does not forecast the next price. Market capitalization, PER, PBR, EPS and BPS are contextual measures that depend on their reporting dates and definitions. They should not be presented as a buy, sell or fair-value conclusion without a separate analysis of the company’s financial statements and risks.
Common mistakes and how to correct them
Calling a later close an error
Symptom: One page shows KRW 2,175 and another shows KRW 2,320.
Correction: Read the session date beside each close. The NICE figure is dated 16 October 2026; the StockAnalysis figure is dated 23 September 2026. Compare same-date rows first.
Comparing a live quote with a completed daily row
Symptom: The intraday quote does not equal yesterday’s historical close.
Rank #4
- Digital Family Calendar: BSIMB digital calendar wall touch screen puts an end to your chaotic life. Designed for busy families, the digital calendar keeps you organised and in step with your family. Assign different colours and tasks to each family member to make family scheduling easier and more intuitive.
- Easy Setup and Auto-Sync: Plug in, connect to WLAN and auto-syn your electric calendar in minutes. Digital wall calendar compatible with Google calendar, iCloud calendar, Outlook calendar, Cozi calendar and Yahoo calendar. Add events directly on the device or through the ecalendar app. Electronic calendar stays current whether you're at work or traveling—no manual updates needed.
- All-In-One Home Assistant: Smart calendar builds habits and encourage independence with personalised chores. Display daily meal plan to reduce the daily ‘What's for dinner?’ stress. To-do lists keep track of everything you want. Turning chores into valuable achievements with stars and rewards, making life easier and more enjoyable.
- Manage Anytime Anywhere: BSIMB electronic calendar for family stay connected with the powerful ecalendar app. Access and manage your digital wall calendar anytime, anywhere with free features like stars & rewards, photo screensaver, chore charts, meals plans, to-do lists etc. Electronic planner paid features like Magic Import tailor advanced tools for users with special needs.
- Stay in Touch with Loved Ones: Share photos or videos from your phone to electronic wall calendar with app, instantly update your life moment, and keep in touch with your family, especially those who are far away; you can also surprise your smart calendar digital wall by sending him a wish card; it's also great for keeping tech-illiterate elders in touch with the youngsters.
Correction: Check whether the market is open, whether the quote is delayed and whether the historical table has finalized the current session. Save the retrieval time.
Free tools Windows power users keep installed
One-click scans. No signup required.
Mixing raw and adjusted prices
Symptom: A long-term chart’s earlier prices do not match an exported daily table.
Correction: Identify the field used by each chart. Use one adjustment convention throughout a return calculation and label it clearly.
Treating average volume as a daily fact
Symptom: The 17,773-share average is reported as though 017000 traded that amount every day.
Correction: Keep the period average separate from individual observations. The recorded 3,135-share session on 17 September and 249,250-share session on 13 August show why a single daily value can differ substantially.
Assigning a cause from the chart alone
Symptom: A high-volume candle is described as caused by a particular announcement without checking disclosures.
Correction: Treat the volume-price pattern as a clue. Review KRX-linked issuer disclosures and preserve the evidence for any causal statement.
Ignoring transaction value
Symptom: Two sessions with the same share volume are called equally liquid even though their prices differ.
Correction: Compare transaction value when the dataset provides it. Shares traded measure units; transaction value measures the monetary amount exchanged.
Do these 3 things before closing this tab:
1Repair Windows errors before they cause bigger problems2Scan for outdated or missing drivers - takes under a minute3Clear out junk files and repair common Windows errorsA compact worksheet for every chart
Before publishing or relying on a 017000 chart, record these items in the caption or worksheet:
- Issuer: SHINWON CONSTRUCTION CO., LTD.; ticker 017000; market KOSDAQ.
- Source and retrieval timestamp.
- Currency: KRW.
- Session date range and frequency.
- Raw close or adjusted close, including the provider’s split-adjustment note.
- Open, high, low and close for the selected sessions.
- Volume definition and comparison baseline.
- Whether prices are delayed, provisional or final.
- Any KOSDAQ price-limit or volatility-interruption condition relevant to the interval.
- Transaction value, if available.
This record makes it possible to explain a disagreement precisely: different dates, different fields, different adjustment rules, different session status or different data refresh times.
What the available evidence can and cannot establish
The named exchange and data-provider records establish the reported prices, volumes and issuer metrics for their stated dates. They do not, by themselves, establish why a price moved, whether a valuation ratio is attractive, or what the next return will be. Volume is an interpretive aid, not proof of cause or direction.
No attributable person-level quotation is needed to read this dataset, and none is supplied here. The most defensible practice is to cite the dated KRX, NICE, StockAnalysis or Investing.com record being used, preserve its adjustment and delay notes, and avoid turning a historical observation into a prediction.
Outdated Drivers Are Slowing You Down
One free scan finds every outdated or missing driver and matches the right update for your exact hardware.Free scan · exact hardware matchWindows Errors? Fix Them Before They Spread
Repair common Windows errors and clear accumulated junk for a smoother, more stable PC - no reinstall needed.Free scan · no reinstallQuick Recap
Product prices and availability are accurate as of the date/time indicated and are subject to change. Any price and availability information displayed on Amazon at the time of purchase will apply.
