Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,998.00
+34.00 (1.73%)
Last updated: Oct 2, 2025, 9:00 AM KST

Shinwha Intertek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,991.002,010.001,990.001,998.001,998.00-27,809
Oct 2, 20251,964.002,010.001,950.001,998.001,998.001.73%52,939
Oct 1, 20251,970.001,970.001,942.001,964.001,964.00-0.30%24,761
Sep 30, 20251,991.002,000.001,942.001,970.001,970.00-1.05%43,592
Sep 29, 20251,968.002,030.001,968.001,991.001,991.000.20%29,295
Sep 26, 20251,973.001,997.001,958.001,987.001,987.00-1.14%47,893
Sep 25, 20252,010.002,010.001,987.002,010.002,010.00-31,353
Sep 24, 20252,010.002,010.001,975.002,010.002,010.00-0.25%37,428
Sep 23, 20252,030.002,030.001,988.002,015.002,015.000.25%36,174
Sep 22, 20251,998.002,055.001,993.002,010.002,010.00-0.50%44,083
Sep 19, 20252,025.002,045.001,999.002,020.002,020.00-39,466
Sep 18, 20251,982.002,040.001,946.002,020.002,020.001.87%156,304
Sep 17, 20251,977.001,999.001,961.001,983.001,983.000.30%35,870
Sep 16, 20251,954.002,010.001,941.001,977.001,977.000.76%105,283
Sep 15, 20251,955.001,969.001,933.001,962.001,962.000.36%62,274
Sep 12, 20251,879.002,140.001,864.001,955.001,955.004.43%481,562
Sep 11, 20251,872.001,878.001,855.001,872.001,872.00-90,539
Sep 10, 20251,870.001,885.001,851.001,872.001,872.00-0.53%149,949
Sep 9, 20251,872.001,885.001,866.001,882.001,882.000.53%29,655
Sep 8, 20251,909.001,910.001,872.001,872.001,872.00-1.99%57,315
Sep 5, 20251,907.001,911.001,885.001,910.001,910.00-14,144
Sep 4, 20251,905.001,919.001,890.001,910.001,910.000.42%33,365
Sep 3, 20251,895.001,905.001,877.001,902.001,902.000.37%33,078
Sep 2, 20251,869.001,903.001,854.001,895.001,895.000.53%26,692
Sep 1, 20251,874.001,885.001,826.001,885.001,885.00-1.21%111,314
Aug 29, 20251,918.001,929.001,891.001,908.001,908.00-1.09%35,857
Aug 28, 20251,916.001,940.001,912.001,929.001,929.00-0.26%29,066
Aug 27, 20251,921.001,939.001,907.001,934.001,934.00-0.31%15,431
Aug 26, 20251,933.001,945.001,889.001,940.001,940.00-0.21%33,006
Aug 25, 20251,925.001,993.001,906.001,944.001,944.000.99%27,640
Aug 22, 20251,917.001,935.001,819.001,925.001,925.000.36%144,743
Aug 21, 20251,914.001,934.001,893.001,918.001,918.000.21%34,836
Aug 20, 20251,890.001,916.001,755.001,914.001,914.00-200,694
Aug 19, 20251,894.001,924.001,880.001,914.001,914.00-71,670
Aug 18, 20251,919.001,967.001,891.001,914.001,914.00-1.09%99,973
Aug 14, 20251,935.002,020.001,899.001,935.001,935.000.31%159,061
Aug 13, 20251,870.001,945.001,852.001,929.001,929.004.55%198,718
Aug 12, 20251,894.002,205.001,832.001,845.001,845.00-2.64%1,095,800
Aug 11, 20251,915.001,921.001,858.001,895.001,895.00-1.04%38,765
Aug 8, 20251,880.001,920.001,880.001,915.001,915.001.43%17,244
Aug 7, 20251,880.001,905.001,862.001,888.001,888.00-0.94%27,214
Aug 6, 20251,911.001,915.001,891.001,906.001,906.00-0.37%11,336
Aug 5, 20251,890.001,930.001,890.001,913.001,913.000.10%26,216
Aug 4, 20251,897.001,919.001,876.001,911.001,911.00-0.47%20,011
Aug 1, 20251,971.001,973.001,902.001,920.001,920.00-2.59%38,461
Jul 31, 20251,970.001,988.001,950.001,971.001,971.000.10%16,513
Jul 30, 20251,963.001,991.001,939.001,969.001,969.000.31%43,833
Jul 29, 20251,964.001,964.001,939.001,963.001,963.00-0.05%23,284
Jul 28, 20251,964.001,975.001,939.001,964.001,964.00-26,970
Jul 25, 20251,963.001,966.001,928.001,964.001,964.00-0.10%31,766