Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,879.00
+5.00 (0.27%)
At close: Feb 27, 2026
Shinwha Intertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,890.00 | 1,890.00 | 1,836.00 | 1,879.00 | 1,879.00 | 0.27% | 94,200 |
| Feb 26, 2026 | 1,909.00 | 1,909.00 | 1,860.00 | 1,874.00 | 1,874.00 | -2.60% | 78,479 |
| Feb 25, 2026 | 1,940.00 | 1,942.00 | 1,896.00 | 1,924.00 | 1,924.00 | - | 71,955 |
| Feb 24, 2026 | 1,889.00 | 1,978.00 | 1,878.00 | 1,924.00 | 1,924.00 | 2.45% | 229,358 |
| Feb 23, 2026 | 1,875.00 | 1,894.00 | 1,855.00 | 1,878.00 | 1,878.00 | 0.11% | 54,976 |
| Feb 20, 2026 | 1,877.00 | 1,885.00 | 1,860.00 | 1,876.00 | 1,876.00 | -0.05% | 59,654 |
| Feb 19, 2026 | 1,858.00 | 1,887.00 | 1,830.00 | 1,877.00 | 1,877.00 | 1.02% | 77,600 |
| Feb 13, 2026 | 1,864.00 | 1,865.00 | 1,818.00 | 1,858.00 | 1,858.00 | -0.32% | 72,812 |
| Feb 12, 2026 | 1,893.00 | 1,899.00 | 1,852.00 | 1,864.00 | 1,864.00 | -1.53% | 62,661 |
| Feb 11, 2026 | 1,829.00 | 1,921.00 | 1,829.00 | 1,893.00 | 1,893.00 | 3.50% | 133,346 |
| Feb 10, 2026 | 1,818.00 | 1,851.00 | 1,804.00 | 1,829.00 | 1,829.00 | 0.61% | 61,503 |
| Feb 9, 2026 | 1,798.00 | 1,834.00 | 1,796.00 | 1,818.00 | 1,818.00 | 1.11% | 41,353 |
| Feb 6, 2026 | 1,799.00 | 1,823.00 | 1,763.00 | 1,798.00 | 1,798.00 | -0.06% | 63,497 |
| Feb 5, 2026 | 1,798.00 | 1,814.00 | 1,787.00 | 1,799.00 | 1,799.00 | 0.11% | 82,335 |
| 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 |