Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,869.00
-4.00 (-0.21%)
At close: Mar 20, 2026
Shinwha Intertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,858.00 | 1,879.00 | 1,841.00 | 1,869.00 | 1,869.00 | -0.21% | 54,291 |
| Mar 19, 2026 | 1,858.00 | 1,903.00 | 1,840.00 | 1,873.00 | 1,873.00 | -0.37% | 38,002 |
| Mar 18, 2026 | 1,880.00 | 1,923.00 | 1,843.00 | 1,880.00 | 1,880.00 | - | 54,441 |
| Mar 17, 2026 | 1,880.00 | 1,902.00 | 1,862.00 | 1,880.00 | 1,880.00 | 0.48% | 34,979 |
| Mar 16, 2026 | 1,873.00 | 1,897.00 | 1,843.00 | 1,871.00 | 1,871.00 | -0.11% | 58,419 |
| Mar 13, 2026 | 1,777.00 | 1,885.00 | 1,774.00 | 1,873.00 | 1,873.00 | 4.35% | 61,805 |
| Mar 12, 2026 | 1,777.00 | 1,800.00 | 1,769.00 | 1,795.00 | 1,795.00 | 1.53% | 50,742 |
| Mar 11, 2026 | 1,780.00 | 1,822.00 | 1,762.00 | 1,768.00 | 1,768.00 | -0.11% | 62,933 |
| Mar 10, 2026 | 1,760.00 | 1,806.00 | 1,743.00 | 1,770.00 | 1,770.00 | 0.57% | 44,522 |
| Mar 9, 2026 | 1,800.00 | 1,800.00 | 1,733.00 | 1,760.00 | 1,760.00 | -2.22% | 37,634 |
| Mar 6, 2026 | 1,760.00 | 1,813.00 | 1,722.00 | 1,800.00 | 1,800.00 | 1.58% | 54,954 |
| Mar 5, 2026 | 1,725.00 | 1,794.00 | 1,725.00 | 1,772.00 | 1,772.00 | 4.17% | 79,830 |
| Mar 4, 2026 | 1,821.00 | 1,821.00 | 1,675.00 | 1,701.00 | 1,701.00 | -7.35% | 118,595 |
| Mar 3, 2026 | 1,876.00 | 1,876.00 | 1,812.00 | 1,836.00 | 1,836.00 | -2.29% | 117,691 |
| 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 |