Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,425.00
-28.00 (-1.93%)
At close: Aug 18, 2026
Shinwha Intertek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,453.00 | 1,453.00 | 1,407.00 | 1,425.00 | 1,425.00 | -1.93% | 39,458 |
| Aug 14, 2026 | 1,452.00 | 1,460.00 | 1,433.00 | 1,453.00 | 1,453.00 | 0.07% | 12,402 |
| Aug 13, 2026 | 1,475.00 | 1,476.00 | 1,439.00 | 1,452.00 | 1,452.00 | -1.49% | 70,387 |
| Aug 12, 2026 | 1,482.00 | 1,484.00 | 1,451.00 | 1,474.00 | 1,474.00 | -0.61% | 27,499 |
| Aug 11, 2026 | 1,485.00 | 1,500.00 | 1,473.00 | 1,483.00 | 1,483.00 | 0.07% | 48,794 |
| Aug 10, 2026 | 1,439.00 | 1,482.00 | 1,427.00 | 1,482.00 | 1,482.00 | 3.64% | 59,245 |
| Aug 7, 2026 | 1,428.00 | 1,438.00 | 1,401.00 | 1,430.00 | 1,430.00 | 0.21% | 87,379 |
| Aug 6, 2026 | 1,421.00 | 1,434.00 | 1,408.00 | 1,427.00 | 1,427.00 | 0.14% | 238,072 |
| Aug 5, 2026 | 1,429.00 | 1,432.00 | 1,401.00 | 1,425.00 | 1,425.00 | 0.42% | 69,608 |
| Aug 4, 2026 | 1,423.00 | 1,426.00 | 1,400.00 | 1,419.00 | 1,419.00 | -0.42% | 81,630 |
| Aug 3, 2026 | 1,421.00 | 1,444.00 | 1,401.00 | 1,425.00 | 1,425.00 | -0.70% | 22,374 |
| Jul 31, 2026 | 1,444.00 | 1,459.00 | 1,412.00 | 1,435.00 | 1,435.00 | 0.35% | 45,213 |
| Jul 30, 2026 | 1,427.00 | 1,480.00 | 1,400.00 | 1,430.00 | 1,430.00 | -0.63% | 107,093 |
| Jul 29, 2026 | 1,453.00 | 1,462.00 | 1,397.00 | 1,439.00 | 1,439.00 | -1.77% | 55,423 |
| Jul 28, 2026 | 1,479.00 | 1,480.00 | 1,400.00 | 1,465.00 | 1,465.00 | -0.95% | 108,029 |
| Jul 27, 2026 | 1,474.00 | 1,500.00 | 1,462.00 | 1,479.00 | 1,479.00 | 0.20% | 19,904 |
| Jul 24, 2026 | 1,460.00 | 1,485.00 | 1,442.00 | 1,476.00 | 1,476.00 | -0.27% | 113,146 |
| Jul 23, 2026 | 1,491.00 | 1,491.00 | 1,466.00 | 1,480.00 | 1,480.00 | -0.40% | 48,094 |
| Jul 22, 2026 | 1,494.00 | 1,497.00 | 1,472.00 | 1,486.00 | 1,486.00 | -0.40% | 30,865 |
| Jul 21, 2026 | 1,483.00 | 1,500.00 | 1,465.00 | 1,492.00 | 1,492.00 | -0.20% | 47,255 |
| Jul 20, 2026 | 1,486.00 | 1,500.00 | 1,443.00 | 1,495.00 | 1,495.00 | -0.33% | 87,542 |
| Jul 16, 2026 | 1,500.00 | 1,515.00 | 1,479.00 | 1,500.00 | 1,500.00 | - | 28,532 |
| Jul 15, 2026 | 1,505.00 | 1,509.00 | 1,492.00 | 1,500.00 | 1,500.00 | -0.40% | 20,201 |
| Jul 14, 2026 | 1,502.00 | 1,510.00 | 1,469.00 | 1,506.00 | 1,506.00 | -0.59% | 48,327 |
| Jul 13, 2026 | 1,526.00 | 1,526.00 | 1,476.00 | 1,515.00 | 1,515.00 | -0.72% | 45,328 |
| Jul 10, 2026 | 1,525.00 | 1,536.00 | 1,510.00 | 1,526.00 | 1,526.00 | -0.26% | 33,381 |
| Jul 9, 2026 | 1,504.00 | 1,530.00 | 1,476.00 | 1,530.00 | 1,530.00 | 1.06% | 82,048 |
| Jul 8, 2026 | 1,503.00 | 1,520.00 | 1,476.00 | 1,514.00 | 1,514.00 | -0.33% | 35,897 |
| Jul 7, 2026 | 1,504.00 | 1,522.00 | 1,459.00 | 1,519.00 | 1,519.00 | 0.40% | 24,938 |
| Jul 6, 2026 | 1,535.00 | 1,535.00 | 1,487.00 | 1,513.00 | 1,513.00 | -0.92% | 20,143 |
| Jul 3, 2026 | 1,529.00 | 1,532.00 | 1,492.00 | 1,527.00 | 1,527.00 | -0.13% | 124,515 |
| Jul 2, 2026 | 1,525.00 | 1,530.00 | 1,479.00 | 1,529.00 | 1,529.00 | 0.26% | 67,002 |
| Jul 1, 2026 | 1,524.00 | 1,545.00 | 1,511.00 | 1,525.00 | 1,525.00 | - | 6,840 |
| Jun 30, 2026 | 1,520.00 | 1,535.00 | 1,501.00 | 1,525.00 | 1,525.00 | 0.33% | 13,346 |
| Jun 29, 2026 | 1,426.00 | 1,530.00 | 1,426.00 | 1,520.00 | 1,520.00 | 0.20% | 68,779 |
| Jun 26, 2026 | 1,498.00 | 1,518.00 | 1,456.00 | 1,517.00 | 1,517.00 | -0.20% | 65,042 |
| Jun 25, 2026 | 1,528.00 | 1,528.00 | 1,481.00 | 1,520.00 | 1,520.00 | -0.46% | 107,223 |
| Jun 24, 2026 | 1,517.00 | 1,528.00 | 1,487.00 | 1,527.00 | 1,527.00 | - | 36,948 |
| Jun 23, 2026 | 1,508.00 | 1,530.00 | 1,461.00 | 1,527.00 | 1,527.00 | -0.20% | 96,087 |
| Jun 22, 2026 | 1,520.00 | 1,536.00 | 1,481.00 | 1,530.00 | 1,530.00 | 0.07% | 108,529 |
| Jun 19, 2026 | 1,533.00 | 1,540.00 | 1,497.00 | 1,529.00 | 1,529.00 | -0.46% | 33,134 |
| Jun 18, 2026 | 1,545.00 | 1,549.00 | 1,495.00 | 1,536.00 | 1,536.00 | -0.58% | 55,869 |
| Jun 17, 2026 | 1,545.00 | 1,655.00 | 1,484.00 | 1,545.00 | 1,545.00 | - | 719,190 |
| Jun 16, 2026 | 1,538.00 | 1,548.00 | 1,508.00 | 1,545.00 | 1,545.00 | -0.32% | 16,330 |
| Jun 15, 2026 | 1,589.00 | 1,599.00 | 1,528.00 | 1,550.00 | 1,550.00 | -0.90% | 76,859 |
| Jun 12, 2026 | 1,562.00 | 1,567.00 | 1,543.00 | 1,564.00 | 1,564.00 | 0.45% | 30,967 |
| Jun 11, 2026 | 1,544.00 | 1,561.00 | 1,510.00 | 1,557.00 | 1,557.00 | - | 18,499 |
| Jun 10, 2026 | 1,544.00 | 1,560.00 | 1,502.00 | 1,557.00 | 1,557.00 | 0.84% | 36,688 |
| Jun 9, 2026 | 1,534.00 | 1,548.00 | 1,470.00 | 1,544.00 | 1,544.00 | 0.72% | 79,370 |
| Jun 8, 2026 | 1,533.00 | 1,560.00 | 1,449.00 | 1,533.00 | 1,533.00 | - | 40,022 |