Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,920.00
-51.00 (-2.59%)
At close: Aug 1, 2025, 3:30 PM KST

Shinwha Intertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,890.001,930.001,890.001,907.00--0.21%31,327
Aug 4, 20251,897.001,919.001,876.001,911.00--0.47%20,011
Aug 1, 20251,971.001,973.001,902.001,920.00--2.59%38,461
Jul 31, 20251,970.001,988.001,950.001,971.00-0.10%16,513
Jul 30, 20251,963.001,991.001,939.001,969.00-0.31%43,833
Jul 29, 20251,964.001,964.001,939.001,963.00--0.05%23,284
Jul 28, 20251,964.001,975.001,939.001,964.00--26,970
Jul 25, 20251,963.001,966.001,928.001,964.00--0.10%31,766
Jul 24, 20251,978.001,996.001,940.001,966.00--0.61%30,666
Jul 23, 20251,969.001,995.001,951.001,978.00-0.10%31,168
Jul 22, 20251,947.001,989.001,935.001,976.00-1.49%42,961
Jul 21, 20251,954.001,954.001,930.001,947.00--0.26%14,507
Jul 18, 20251,953.001,959.001,932.001,952.00--0.05%32,112
Jul 17, 20251,940.001,954.001,930.001,953.00-0.15%40,900
Jul 16, 20251,960.001,969.001,938.001,950.00--0.51%29,134
Jul 15, 20251,958.001,965.001,932.001,960.00--43,478
Jul 14, 20251,940.001,971.001,921.001,960.00-0.98%80,124
Jul 11, 20251,929.001,955.001,925.001,941.00-0.05%23,003
Jul 10, 20251,955.001,956.001,922.001,940.00--0.05%34,882
Jul 9, 20251,901.001,942.001,901.001,941.00-1.09%22,524
Jul 8, 20251,900.001,938.001,900.001,920.00-0.10%18,781
Jul 7, 20251,921.001,921.001,875.001,918.00--0.57%25,218
Jul 4, 20251,918.001,941.001,894.001,929.00-0.57%18,365
Jul 3, 20251,884.001,919.001,884.001,918.00-0.89%23,500
Jul 2, 20251,899.001,922.001,830.001,901.00--0.68%29,370
Jul 1, 20251,886.001,922.001,861.001,914.00-1.48%32,207
Jun 30, 20251,902.001,905.001,851.001,886.00--0.84%24,705
Jun 27, 20251,919.001,920.001,837.001,902.00--0.89%38,081
Jun 26, 20251,950.001,951.001,895.001,919.00--2.24%49,491
Jun 25, 20251,982.002,000.001,895.001,963.00--1.85%144,807
Jun 24, 20251,950.002,040.001,940.002,000.00-2.56%69,526
Jun 23, 20251,947.001,999.001,916.001,950.00--1.86%47,106
Jun 20, 20251,971.002,025.001,954.001,987.00-0.71%32,571
Jun 19, 20251,946.001,976.001,939.001,973.00-0.41%21,089
Jun 18, 20251,988.001,988.001,940.001,965.00--1.16%55,951
Jun 17, 20251,990.002,000.001,944.001,988.00--0.10%34,062
Jun 16, 20251,949.002,015.001,949.001,990.00--0.05%35,499
Jun 13, 20252,005.002,025.001,948.001,991.00--1.92%41,599
Jun 12, 20252,020.002,045.002,005.002,030.00--0.25%38,757
Jun 11, 20251,987.002,045.001,980.002,035.00-2.01%16,466
Jun 10, 20252,015.002,025.001,972.001,995.00--0.25%42,453
Jun 9, 20252,000.002,045.001,975.002,000.00--52,766
Jun 5, 20251,994.002,055.001,980.002,000.00--70,706
Jun 4, 20251,969.002,060.001,969.002,000.00-1.57%127,637
Jun 2, 20251,908.001,998.001,908.001,969.00-4.07%125,144
May 30, 20251,868.001,892.001,868.001,892.00-1.28%31,735
May 29, 20251,850.001,877.001,826.001,868.00-0.97%28,482
May 28, 20251,873.001,873.001,828.001,850.00--1.07%94,100
May 27, 20251,889.001,890.001,859.001,870.00--0.32%13,802
May 26, 20251,862.001,892.001,854.001,876.00--0.11%19,017