Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,957.00
-25.00 (-1.26%)
At close: Oct 30, 2025
Shinwha Intertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,982.00 | 1,982.00 | 1,947.00 | 1,957.00 | 1,957.00 | -1.26% | 42,302 |
| Oct 29, 2025 | 1,984.00 | 1,986.00 | 1,960.00 | 1,982.00 | 1,982.00 | -0.20% | 51,441 |
| Oct 28, 2025 | 1,965.00 | 1,992.00 | 1,962.00 | 1,986.00 | 1,986.00 | - | 17,967 |
| Oct 27, 2025 | 1,977.00 | 1,996.00 | 1,948.00 | 1,986.00 | 1,986.00 | 0.66% | 100,186 |
| Oct 24, 2025 | 1,976.00 | 1,987.00 | 1,951.00 | 1,973.00 | 1,973.00 | -0.15% | 57,382 |
| Oct 23, 2025 | 1,950.00 | 1,986.00 | 1,939.00 | 1,976.00 | 1,976.00 | 1.13% | 45,954 |
| Oct 22, 2025 | 1,938.00 | 1,955.00 | 1,896.00 | 1,954.00 | 1,954.00 | 0.83% | 55,042 |
| Oct 21, 2025 | 1,943.00 | 1,990.00 | 1,880.00 | 1,938.00 | 1,938.00 | -0.87% | 76,723 |
| Oct 20, 2025 | 1,933.00 | 1,956.00 | 1,910.00 | 1,955.00 | 1,955.00 | 0.31% | 56,463 |
| Oct 17, 2025 | 1,980.00 | 1,983.00 | 1,922.00 | 1,949.00 | 1,949.00 | -1.32% | 43,668 |
| Oct 16, 2025 | 1,982.00 | 1,996.00 | 1,951.00 | 1,975.00 | 1,975.00 | -1.10% | 55,119 |
| Oct 15, 2025 | 1,996.00 | 2,035.00 | 1,980.00 | 1,997.00 | 1,997.00 | 0.05% | 31,536 |
| Oct 14, 2025 | 2,000.00 | 2,025.00 | 1,986.00 | 1,996.00 | 1,996.00 | -0.05% | 31,710 |
| Oct 13, 2025 | 1,979.00 | 2,010.00 | 1,970.00 | 1,997.00 | 1,997.00 | -0.05% | 18,135 |
| Oct 10, 2025 | 1,991.00 | 2,010.00 | 1,990.00 | 1,998.00 | 1,998.00 | - | 27,809 |
| Oct 2, 2025 | 1,964.00 | 2,010.00 | 1,950.00 | 1,998.00 | 1,998.00 | 1.73% | 52,939 |
| Oct 1, 2025 | 1,970.00 | 1,970.00 | 1,942.00 | 1,964.00 | 1,964.00 | -0.30% | 24,761 |
| Sep 30, 2025 | 1,991.00 | 2,000.00 | 1,942.00 | 1,970.00 | 1,970.00 | -1.05% | 43,592 |
| Sep 29, 2025 | 1,968.00 | 2,030.00 | 1,968.00 | 1,991.00 | 1,991.00 | 0.20% | 29,295 |
| Sep 26, 2025 | 1,973.00 | 1,997.00 | 1,958.00 | 1,987.00 | 1,987.00 | -1.14% | 47,893 |
| Sep 25, 2025 | 2,010.00 | 2,010.00 | 1,987.00 | 2,010.00 | 2,010.00 | - | 31,353 |
| Sep 24, 2025 | 2,010.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | -0.25% | 37,428 |
| Sep 23, 2025 | 2,030.00 | 2,030.00 | 1,988.00 | 2,015.00 | 2,015.00 | 0.25% | 36,174 |
| Sep 22, 2025 | 1,998.00 | 2,055.00 | 1,993.00 | 2,010.00 | 2,010.00 | -0.50% | 44,083 |
| Sep 19, 2025 | 2,025.00 | 2,045.00 | 1,999.00 | 2,020.00 | 2,020.00 | - | 39,466 |
| Sep 18, 2025 | 1,982.00 | 2,040.00 | 1,946.00 | 2,020.00 | 2,020.00 | 1.87% | 156,304 |
| Sep 17, 2025 | 1,977.00 | 1,999.00 | 1,961.00 | 1,983.00 | 1,983.00 | 0.30% | 35,870 |
| Sep 16, 2025 | 1,954.00 | 2,010.00 | 1,941.00 | 1,977.00 | 1,977.00 | 0.76% | 105,283 |
| Sep 15, 2025 | 1,955.00 | 1,969.00 | 1,933.00 | 1,962.00 | 1,962.00 | 0.36% | 62,274 |
| Sep 12, 2025 | 1,879.00 | 2,140.00 | 1,864.00 | 1,955.00 | 1,955.00 | 4.43% | 481,562 |
| Sep 11, 2025 | 1,872.00 | 1,878.00 | 1,855.00 | 1,872.00 | 1,872.00 | - | 90,539 |
| Sep 10, 2025 | 1,870.00 | 1,885.00 | 1,851.00 | 1,872.00 | 1,872.00 | -0.53% | 149,949 |
| Sep 9, 2025 | 1,872.00 | 1,885.00 | 1,866.00 | 1,882.00 | 1,882.00 | 0.53% | 29,655 |
| Sep 8, 2025 | 1,909.00 | 1,910.00 | 1,872.00 | 1,872.00 | 1,872.00 | -1.99% | 57,315 |
| Sep 5, 2025 | 1,907.00 | 1,911.00 | 1,885.00 | 1,910.00 | 1,910.00 | - | 14,144 |
| Sep 4, 2025 | 1,905.00 | 1,919.00 | 1,890.00 | 1,910.00 | 1,910.00 | 0.42% | 33,365 |
| Sep 3, 2025 | 1,895.00 | 1,905.00 | 1,877.00 | 1,902.00 | 1,902.00 | 0.37% | 33,078 |
| Sep 2, 2025 | 1,869.00 | 1,903.00 | 1,854.00 | 1,895.00 | 1,895.00 | 0.53% | 26,692 |
| Sep 1, 2025 | 1,874.00 | 1,885.00 | 1,826.00 | 1,885.00 | 1,885.00 | -1.21% | 111,314 |
| Aug 29, 2025 | 1,918.00 | 1,929.00 | 1,891.00 | 1,908.00 | 1,908.00 | -1.09% | 35,857 |
| Aug 28, 2025 | 1,916.00 | 1,940.00 | 1,912.00 | 1,929.00 | 1,929.00 | -0.26% | 29,066 |
| Aug 27, 2025 | 1,921.00 | 1,939.00 | 1,907.00 | 1,934.00 | 1,934.00 | -0.31% | 15,431 |
| Aug 26, 2025 | 1,933.00 | 1,945.00 | 1,889.00 | 1,940.00 | 1,940.00 | -0.21% | 33,006 |
| Aug 25, 2025 | 1,925.00 | 1,993.00 | 1,906.00 | 1,944.00 | 1,944.00 | 0.99% | 27,640 |
| Aug 22, 2025 | 1,917.00 | 1,935.00 | 1,819.00 | 1,925.00 | 1,925.00 | 0.36% | 144,743 |
| Aug 21, 2025 | 1,914.00 | 1,934.00 | 1,893.00 | 1,918.00 | 1,918.00 | 0.21% | 34,836 |
| Aug 20, 2025 | 1,890.00 | 1,916.00 | 1,755.00 | 1,914.00 | 1,914.00 | - | 200,694 |
| Aug 19, 2025 | 1,894.00 | 1,924.00 | 1,880.00 | 1,914.00 | 1,914.00 | - | 71,670 |
| Aug 18, 2025 | 1,919.00 | 1,967.00 | 1,891.00 | 1,914.00 | 1,914.00 | -1.09% | 99,973 |
| Aug 14, 2025 | 1,935.00 | 2,020.00 | 1,899.00 | 1,935.00 | 1,935.00 | 0.31% | 159,061 |