Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,777.00
-31.00 (-1.71%)
At close: Feb 2, 2026
Shinwha Intertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,766.00 | 1,800.00 | 1,759.00 | 1,797.00 | 1,797.00 | 2.04% | 55,405 |
| Feb 3, 2026 | 1,777.00 | 1,792.00 | 1,745.00 | 1,761.00 | 1,761.00 | -0.90% | 85,981 |
| Feb 2, 2026 | 1,808.00 | 1,812.00 | 1,750.00 | 1,777.00 | 1,777.00 | -1.71% | 121,337 |
| Jan 30, 2026 | 1,841.00 | 1,841.00 | 1,789.00 | 1,808.00 | 1,808.00 | -1.79% | 98,521 |
| Jan 29, 2026 | 1,847.00 | 1,856.00 | 1,791.00 | 1,841.00 | 1,841.00 | -0.38% | 238,722 |
| Jan 28, 2026 | 1,847.00 | 2,050.00 | 1,835.00 | 1,848.00 | 1,848.00 | 0.05% | 1,058,527 |
| Jan 27, 2026 | 1,843.00 | 1,880.00 | 1,825.00 | 1,847.00 | 1,847.00 | 0.22% | 60,101 |
| Jan 26, 2026 | 1,790.00 | 1,863.00 | 1,787.00 | 1,843.00 | 1,843.00 | 3.25% | 98,494 |
| Jan 23, 2026 | 1,785.00 | 1,790.00 | 1,753.00 | 1,785.00 | 1,785.00 | - | 67,598 |
| Jan 22, 2026 | 1,789.00 | 1,797.00 | 1,761.00 | 1,785.00 | 1,785.00 | -0.22% | 75,856 |
| Jan 21, 2026 | 1,800.00 | 1,817.00 | 1,763.00 | 1,789.00 | 1,789.00 | -0.50% | 45,115 |
| Jan 20, 2026 | 1,780.00 | 1,801.00 | 1,770.00 | 1,798.00 | 1,798.00 | 0.39% | 59,169 |
| Jan 19, 2026 | 1,792.00 | 1,808.00 | 1,742.00 | 1,791.00 | 1,791.00 | 0.17% | 109,563 |
| Jan 16, 2026 | 1,778.00 | 1,822.00 | 1,761.00 | 1,788.00 | 1,788.00 | 1.25% | 88,453 |
| Jan 15, 2026 | 1,752.00 | 1,777.00 | 1,726.00 | 1,766.00 | 1,766.00 | 0.68% | 75,357 |
| Jan 14, 2026 | 1,774.00 | 1,783.00 | 1,746.00 | 1,754.00 | 1,754.00 | -1.29% | 46,681 |
| Jan 13, 2026 | 1,716.00 | 1,779.00 | 1,716.00 | 1,777.00 | 1,777.00 | 3.55% | 175,559 |
| Jan 12, 2026 | 1,710.00 | 1,723.00 | 1,700.00 | 1,716.00 | 1,716.00 | 0.35% | 33,841 |
| Jan 9, 2026 | 1,699.00 | 1,710.00 | 1,699.00 | 1,710.00 | 1,710.00 | -0.18% | 25,568 |
| Jan 8, 2026 | 1,702.00 | 1,725.00 | 1,696.00 | 1,713.00 | 1,713.00 | 0.53% | 47,932 |
| Jan 7, 2026 | 1,717.00 | 1,719.00 | 1,681.00 | 1,704.00 | 1,704.00 | -0.76% | 38,248 |
| Jan 6, 2026 | 1,733.00 | 1,733.00 | 1,704.00 | 1,717.00 | 1,717.00 | -0.29% | 53,160 |
| Jan 5, 2026 | 1,730.00 | 1,735.00 | 1,705.00 | 1,722.00 | 1,722.00 | -0.35% | 36,454 |
| Jan 2, 2026 | 1,722.00 | 1,740.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.35% | 26,394 |
| Dec 30, 2025 | 1,711.00 | 1,729.00 | 1,696.00 | 1,722.00 | 1,722.00 | 0.23% | 11,624 |
| Dec 29, 2025 | 1,750.00 | 1,750.00 | 1,700.00 | 1,718.00 | 1,718.00 | -1.49% | 54,632 |
| Dec 26, 2025 | 1,732.00 | 1,767.00 | 1,732.00 | 1,744.00 | 1,744.00 | -0.34% | 36,010 |
| Dec 24, 2025 | 1,820.00 | 1,826.00 | 1,743.00 | 1,750.00 | 1,750.00 | 0.34% | 64,577 |
| Dec 23, 2025 | 1,745.00 | 1,754.00 | 1,736.00 | 1,744.00 | 1,744.00 | -0.06% | 77,301 |
| Dec 22, 2025 | 1,741.00 | 1,769.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.35% | 43,796 |
| Dec 19, 2025 | 1,748.00 | 1,750.00 | 1,728.00 | 1,739.00 | 1,739.00 | -0.46% | 98,713 |
| Dec 18, 2025 | 1,732.00 | 1,751.00 | 1,732.00 | 1,747.00 | 1,747.00 | - | 12,883 |
| Dec 17, 2025 | 1,722.00 | 1,752.00 | 1,712.00 | 1,747.00 | 1,747.00 | 1.45% | 44,750 |
| Dec 16, 2025 | 1,732.00 | 1,739.00 | 1,713.00 | 1,722.00 | 1,722.00 | -0.23% | 13,415 |
| Dec 15, 2025 | 1,722.00 | 1,729.00 | 1,713.00 | 1,726.00 | 1,726.00 | 0.17% | 83,388 |
| Dec 12, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,723.00 | 1,723.00 | 0.29% | 13,050 |
| Dec 11, 2025 | 1,722.00 | 1,722.00 | 1,695.00 | 1,718.00 | 1,718.00 | -0.23% | 50,603 |
| Dec 10, 2025 | 1,733.00 | 1,741.00 | 1,710.00 | 1,722.00 | 1,722.00 | -0.12% | 10,209 |
| Dec 9, 2025 | 1,716.00 | 1,757.00 | 1,714.00 | 1,724.00 | 1,724.00 | -0.35% | 17,079 |
| Dec 8, 2025 | 1,727.00 | 1,730.00 | 1,707.00 | 1,730.00 | 1,730.00 | 0.17% | 35,295 |
| Dec 5, 2025 | 1,735.00 | 1,736.00 | 1,704.00 | 1,727.00 | 1,727.00 | -0.46% | 25,146 |
| Dec 4, 2025 | 1,747.00 | 1,747.00 | 1,710.00 | 1,735.00 | 1,735.00 | -0.52% | 39,968 |
| Dec 3, 2025 | 1,732.00 | 1,760.00 | 1,721.00 | 1,744.00 | 1,744.00 | 0.69% | 34,342 |
| Dec 2, 2025 | 1,744.00 | 1,744.00 | 1,707.00 | 1,732.00 | 1,732.00 | -0.17% | 39,286 |
| Dec 1, 2025 | 1,762.00 | 1,785.00 | 1,716.00 | 1,735.00 | 1,735.00 | -0.80% | 55,593 |
| Nov 28, 2025 | 1,728.00 | 1,760.00 | 1,720.00 | 1,749.00 | 1,749.00 | 1.16% | 30,413 |
| Nov 27, 2025 | 1,704.00 | 1,738.00 | 1,692.00 | 1,729.00 | 1,729.00 | 1.47% | 31,144 |
| Nov 26, 2025 | 1,685.00 | 1,709.00 | 1,672.00 | 1,704.00 | 1,704.00 | 0.24% | 38,159 |
| Nov 25, 2025 | 1,723.00 | 1,748.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.33% | 41,140 |
| Nov 24, 2025 | 1,759.00 | 1,763.00 | 1,696.00 | 1,723.00 | 1,723.00 | -2.27% | 80,925 |