Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,929.00
-5.00 (-0.26%)
At close: Aug 28, 2025
Shinwha Intertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,916.00 | 1,940.00 | 1,912.00 | 1,929.00 | - | -0.26% | 31,366 |
| Aug 27, 2025 | 1,921.00 | 1,939.00 | 1,907.00 | 1,934.00 | - | -0.31% | 15,431 |
| Aug 26, 2025 | 1,933.00 | 1,945.00 | 1,889.00 | 1,940.00 | - | -0.21% | 33,006 |
| Aug 25, 2025 | 1,925.00 | 1,993.00 | 1,906.00 | 1,944.00 | - | 0.99% | 27,640 |
| Aug 22, 2025 | 1,917.00 | 1,935.00 | 1,819.00 | 1,925.00 | - | 0.36% | 144,743 |
| Aug 21, 2025 | 1,914.00 | 1,934.00 | 1,893.00 | 1,918.00 | - | 0.21% | 34,836 |
| Aug 20, 2025 | 1,890.00 | 1,916.00 | 1,755.00 | 1,914.00 | - | - | 200,694 |
| Aug 19, 2025 | 1,894.00 | 1,924.00 | 1,880.00 | 1,914.00 | - | - | 71,670 |
| Aug 18, 2025 | 1,919.00 | 1,967.00 | 1,891.00 | 1,914.00 | - | -1.09% | 99,973 |
| Aug 14, 2025 | 1,935.00 | 2,020.00 | 1,899.00 | 1,935.00 | - | 0.31% | 159,061 |
| Aug 13, 2025 | 1,870.00 | 1,945.00 | 1,852.00 | 1,929.00 | - | 4.55% | 198,718 |
| Aug 12, 2025 | 1,894.00 | 2,205.00 | 1,832.00 | 1,845.00 | - | -2.64% | 1,095,800 |
| Aug 11, 2025 | 1,915.00 | 1,921.00 | 1,858.00 | 1,895.00 | - | -1.04% | 38,765 |
| Aug 8, 2025 | 1,880.00 | 1,920.00 | 1,880.00 | 1,915.00 | - | 1.43% | 17,244 |
| Aug 7, 2025 | 1,880.00 | 1,905.00 | 1,862.00 | 1,888.00 | - | -0.94% | 27,214 |
| Aug 6, 2025 | 1,911.00 | 1,915.00 | 1,891.00 | 1,906.00 | - | -0.37% | 11,336 |
| Aug 5, 2025 | 1,890.00 | 1,930.00 | 1,890.00 | 1,913.00 | - | 0.10% | 26,216 |
| Aug 4, 2025 | 1,897.00 | 1,919.00 | 1,876.00 | 1,911.00 | - | -0.47% | 20,011 |
| Aug 1, 2025 | 1,971.00 | 1,973.00 | 1,902.00 | 1,920.00 | - | -2.59% | 38,461 |
| Jul 31, 2025 | 1,970.00 | 1,988.00 | 1,950.00 | 1,971.00 | - | 0.10% | 16,513 |
| Jul 30, 2025 | 1,963.00 | 1,991.00 | 1,939.00 | 1,969.00 | - | 0.31% | 43,833 |
| Jul 29, 2025 | 1,964.00 | 1,964.00 | 1,939.00 | 1,963.00 | - | -0.05% | 23,284 |
| Jul 28, 2025 | 1,964.00 | 1,975.00 | 1,939.00 | 1,964.00 | - | - | 26,970 |
| Jul 25, 2025 | 1,963.00 | 1,966.00 | 1,928.00 | 1,964.00 | - | -0.10% | 31,766 |
| Jul 24, 2025 | 1,978.00 | 1,996.00 | 1,940.00 | 1,966.00 | - | -0.61% | 30,666 |
| Jul 23, 2025 | 1,969.00 | 1,995.00 | 1,951.00 | 1,978.00 | - | 0.10% | 31,168 |
| Jul 22, 2025 | 1,947.00 | 1,989.00 | 1,935.00 | 1,976.00 | - | 1.49% | 42,961 |
| Jul 21, 2025 | 1,954.00 | 1,954.00 | 1,930.00 | 1,947.00 | - | -0.26% | 14,507 |
| Jul 18, 2025 | 1,953.00 | 1,959.00 | 1,932.00 | 1,952.00 | - | -0.05% | 32,112 |
| Jul 17, 2025 | 1,940.00 | 1,954.00 | 1,930.00 | 1,953.00 | - | 0.15% | 40,900 |
| Jul 16, 2025 | 1,960.00 | 1,969.00 | 1,938.00 | 1,950.00 | - | -0.51% | 29,134 |
| Jul 15, 2025 | 1,958.00 | 1,965.00 | 1,932.00 | 1,960.00 | - | - | 43,478 |
| Jul 14, 2025 | 1,940.00 | 1,971.00 | 1,921.00 | 1,960.00 | - | 0.98% | 80,124 |
| Jul 11, 2025 | 1,929.00 | 1,955.00 | 1,925.00 | 1,941.00 | - | 0.05% | 23,003 |
| Jul 10, 2025 | 1,955.00 | 1,956.00 | 1,922.00 | 1,940.00 | - | -0.05% | 34,882 |
| Jul 9, 2025 | 1,901.00 | 1,942.00 | 1,901.00 | 1,941.00 | - | 1.09% | 22,524 |
| Jul 8, 2025 | 1,900.00 | 1,938.00 | 1,900.00 | 1,920.00 | - | 0.10% | 18,781 |
| Jul 7, 2025 | 1,921.00 | 1,921.00 | 1,875.00 | 1,918.00 | - | -0.57% | 25,218 |
| Jul 4, 2025 | 1,918.00 | 1,941.00 | 1,894.00 | 1,929.00 | - | 0.57% | 18,365 |
| Jul 3, 2025 | 1,884.00 | 1,919.00 | 1,884.00 | 1,918.00 | - | 0.89% | 23,500 |
| Jul 2, 2025 | 1,899.00 | 1,922.00 | 1,830.00 | 1,901.00 | - | -0.68% | 29,370 |
| Jul 1, 2025 | 1,886.00 | 1,922.00 | 1,861.00 | 1,914.00 | - | 1.48% | 32,207 |
| Jun 30, 2025 | 1,902.00 | 1,905.00 | 1,851.00 | 1,886.00 | - | -0.84% | 24,705 |
| Jun 27, 2025 | 1,919.00 | 1,920.00 | 1,837.00 | 1,902.00 | - | -0.89% | 38,081 |
| Jun 26, 2025 | 1,950.00 | 1,951.00 | 1,895.00 | 1,919.00 | - | -2.24% | 49,491 |
| Jun 25, 2025 | 1,982.00 | 2,000.00 | 1,895.00 | 1,963.00 | - | -1.85% | 144,807 |
| Jun 24, 2025 | 1,950.00 | 2,040.00 | 1,940.00 | 2,000.00 | - | 2.56% | 69,526 |
| Jun 23, 2025 | 1,947.00 | 1,999.00 | 1,916.00 | 1,950.00 | - | -1.86% | 47,106 |
| Jun 20, 2025 | 1,971.00 | 2,025.00 | 1,954.00 | 1,987.00 | - | 0.71% | 32,571 |
| Jun 19, 2025 | 1,946.00 | 1,976.00 | 1,939.00 | 1,973.00 | - | 0.41% | 21,089 |