Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,520.00
+3.00 (0.20%)
At close: Jun 29, 2026
Shinwha Intertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,530.00 | 1,533.00 | 1,457.00 | 1,533.00 | 1,533.00 | - | 91,615 |
| Jun 4, 2026 | 1,559.00 | 1,559.00 | 1,470.00 | 1,533.00 | 1,533.00 | -1.73% | 60,911 |
| Jun 2, 2026 | 1,566.00 | 1,567.00 | 1,472.00 | 1,560.00 | 1,560.00 | -0.45% | 65,608 |
| Jun 1, 2026 | 1,571.00 | 1,571.00 | 1,462.00 | 1,567.00 | 1,567.00 | 0.26% | 105,397 |
| May 29, 2026 | 1,567.00 | 1,568.00 | 1,500.00 | 1,563.00 | 1,563.00 | -1.08% | 56,414 |
| May 28, 2026 | 1,608.00 | 1,608.00 | 1,515.00 | 1,580.00 | 1,580.00 | -1.74% | 86,648 |
| May 27, 2026 | 1,611.00 | 1,611.00 | 1,516.00 | 1,608.00 | 1,608.00 | -0.37% | 114,601 |
| May 26, 2026 | 1,646.00 | 1,650.00 | 1,580.00 | 1,614.00 | 1,614.00 | -2.77% | 102,547 |
| May 22, 2026 | 1,635.00 | 1,664.00 | 1,618.00 | 1,660.00 | 1,660.00 | 0.67% | 56,598 |
| May 21, 2026 | 1,666.00 | 1,667.00 | 1,611.00 | 1,649.00 | 1,649.00 | -1.85% | 173,507 |
| May 20, 2026 | 1,693.00 | 1,693.00 | 1,593.00 | 1,680.00 | 1,680.00 | -0.83% | 72,362 |
| May 19, 2026 | 1,701.00 | 1,702.00 | 1,615.00 | 1,694.00 | 1,694.00 | -1.22% | 57,665 |
| May 18, 2026 | 1,700.00 | 1,715.00 | 1,634.00 | 1,715.00 | 1,715.00 | -0.87% | 94,922 |
| May 15, 2026 | 1,742.00 | 1,774.00 | 1,681.00 | 1,730.00 | 1,730.00 | -1.54% | 208,883 |
| May 14, 2026 | 1,775.00 | 1,775.00 | 1,720.00 | 1,757.00 | 1,757.00 | -1.01% | 129,159 |
| May 13, 2026 | 1,790.00 | 1,790.00 | 1,751.00 | 1,775.00 | 1,775.00 | -0.17% | 21,007 |
| May 12, 2026 | 1,829.00 | 1,846.00 | 1,761.00 | 1,778.00 | 1,778.00 | -2.79% | 85,943 |
| May 11, 2026 | 1,856.00 | 1,879.00 | 1,790.00 | 1,829.00 | 1,829.00 | -1.45% | 121,962 |
| May 8, 2026 | 1,870.00 | 1,870.00 | 1,826.00 | 1,856.00 | 1,856.00 | -0.75% | 54,220 |
| May 7, 2026 | 1,895.00 | 1,900.00 | 1,843.00 | 1,870.00 | 1,870.00 | -0.95% | 97,591 |
| May 6, 2026 | 1,927.00 | 1,928.00 | 1,870.00 | 1,888.00 | 1,888.00 | -2.02% | 107,716 |
| May 4, 2026 | 1,960.00 | 1,967.00 | 1,912.00 | 1,927.00 | 1,927.00 | -1.23% | 127,764 |
| Apr 30, 2026 | 1,930.00 | 1,966.00 | 1,891.00 | 1,951.00 | 1,951.00 | 1.14% | 119,229 |
| Apr 29, 2026 | 1,900.00 | 1,938.00 | 1,879.00 | 1,929.00 | 1,929.00 | 1.53% | 83,819 |
| Apr 28, 2026 | 1,910.00 | 1,910.00 | 1,883.00 | 1,900.00 | 1,900.00 | -0.52% | 55,315 |
| Apr 27, 2026 | 1,910.00 | 1,924.00 | 1,892.00 | 1,910.00 | 1,910.00 | - | 81,134 |
| Apr 24, 2026 | 1,865.00 | 1,919.00 | 1,865.00 | 1,910.00 | 1,910.00 | 1.98% | 117,349 |
| 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% | 107,852 |
| 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% | 76,209 |
| Apr 17, 2026 | 1,951.00 | 1,960.00 | 1,906.00 | 1,951.00 | 1,951.00 | - | 85,941 |
| 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% | 191,591 |