Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,910.00
+37.00 (1.98%)
At close: Apr 24, 2026
Shinwha Intertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,865.00 | 1,919.00 | 1,865.00 | 1,910.00 | 1,910.00 | 1.98% | 117,198 |
| Apr 23, 2026 | 1,905.00 | 1,905.00 | 1,869.00 | 1,873.00 | 1,873.00 | -1.73% | 52,888 |
| Apr 22, 2026 | 1,920.00 | 1,927.00 | 1,867.00 | 1,906.00 | 1,906.00 | -0.73% | 107,825 |
| Apr 21, 2026 | 1,932.00 | 1,932.00 | 1,893.00 | 1,920.00 | 1,920.00 | -0.62% | 87,813 |
| Apr 20, 2026 | 1,940.00 | 1,953.00 | 1,910.00 | 1,932.00 | 1,932.00 | -0.97% | 76,203 |
| Apr 17, 2026 | 1,951.00 | 1,960.00 | 1,906.00 | 1,951.00 | 1,951.00 | - | 85,935 |
| Apr 16, 2026 | 1,999.00 | 1,999.00 | 1,936.00 | 1,951.00 | 1,951.00 | -0.91% | 83,349 |
| Apr 15, 2026 | 1,932.00 | 1,975.00 | 1,921.00 | 1,969.00 | 1,969.00 | 1.92% | 186,570 |
| Apr 14, 2026 | 1,867.00 | 1,932.00 | 1,844.00 | 1,932.00 | 1,932.00 | 3.98% | 185,903 |
| Apr 13, 2026 | 1,818.00 | 1,862.00 | 1,817.00 | 1,858.00 | 1,858.00 | 2.20% | 44,197 |
| Apr 10, 2026 | 1,796.00 | 1,824.00 | 1,791.00 | 1,818.00 | 1,818.00 | 1.22% | 54,815 |
| Apr 9, 2026 | 1,800.00 | 1,803.00 | 1,770.00 | 1,796.00 | 1,796.00 | 0.56% | 18,488 |
| Apr 8, 2026 | 1,784.00 | 1,792.00 | 1,768.00 | 1,786.00 | 1,786.00 | 1.02% | 28,036 |
| Apr 7, 2026 | 1,793.00 | 1,798.00 | 1,722.00 | 1,768.00 | 1,768.00 | -0.84% | 52,146 |
| Apr 6, 2026 | 1,782.00 | 1,799.00 | 1,756.00 | 1,783.00 | 1,783.00 | 0.06% | 38,320 |
| Apr 3, 2026 | 1,801.00 | 1,809.00 | 1,725.00 | 1,782.00 | 1,782.00 | -0.72% | 44,169 |
| Apr 2, 2026 | 1,831.00 | 1,838.00 | 1,771.00 | 1,795.00 | 1,795.00 | -1.97% | 83,291 |
| Apr 1, 2026 | 1,843.00 | 1,849.00 | 1,814.00 | 1,831.00 | 1,831.00 | -0.44% | 81,168 |
| Mar 31, 2026 | 1,854.00 | 1,854.00 | 1,800.00 | 1,839.00 | 1,839.00 | 0.38% | 28,924 |
| Mar 30, 2026 | 1,813.00 | 1,833.00 | 1,800.00 | 1,832.00 | 1,832.00 | -0.05% | 19,126 |
| Mar 27, 2026 | 1,831.00 | 1,833.00 | 1,801.00 | 1,833.00 | 1,833.00 | -0.70% | 31,788 |
| Mar 26, 2026 | 1,852.00 | 1,858.00 | 1,827.00 | 1,846.00 | 1,846.00 | 0.16% | 52,774 |
| Mar 25, 2026 | 1,818.00 | 1,852.00 | 1,809.00 | 1,843.00 | 1,843.00 | 1.77% | 21,877 |
| Mar 24, 2026 | 1,826.00 | 1,851.00 | 1,793.00 | 1,811.00 | 1,811.00 | -0.33% | 53,186 |
| Mar 23, 2026 | 1,841.00 | 1,847.00 | 1,797.00 | 1,817.00 | 1,817.00 | -2.78% | 42,188 |
| 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 |