Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,982.001,982.001,947.001,957.001,957.00-1.26%42,302
Oct 29, 20251,984.001,986.001,960.001,982.001,982.00-0.20%51,441
Oct 28, 20251,965.001,992.001,962.001,986.001,986.00-17,967
Oct 27, 20251,977.001,996.001,948.001,986.001,986.000.66%100,186
Oct 24, 20251,976.001,987.001,951.001,973.001,973.00-0.15%57,382
Oct 23, 20251,950.001,986.001,939.001,976.001,976.001.13%45,954
Oct 22, 20251,938.001,955.001,896.001,954.001,954.000.83%55,042
Oct 21, 20251,943.001,990.001,880.001,938.001,938.00-0.87%76,723
Oct 20, 20251,933.001,956.001,910.001,955.001,955.000.31%56,463
Oct 17, 20251,980.001,983.001,922.001,949.001,949.00-1.32%43,668
Oct 16, 20251,982.001,996.001,951.001,975.001,975.00-1.10%55,119
Oct 15, 20251,996.002,035.001,980.001,997.001,997.000.05%31,536
Oct 14, 20252,000.002,025.001,986.001,996.001,996.00-0.05%31,710
Oct 13, 20251,979.002,010.001,970.001,997.001,997.00-0.05%18,135
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