Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,422.00
+12.00 (0.85%)
At close: Oct 8, 2026
Shinwha Intertek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,411.00 | 1,427.00 | 1,401.00 | 1,422.00 | 1,422.00 | 0.85% | 24,341 |
| Oct 7, 2026 | 1,419.00 | 1,419.00 | 1,401.00 | 1,410.00 | 1,410.00 | -0.21% | 38,788 |
| Oct 6, 2026 | 1,415.00 | 1,416.00 | 1,403.00 | 1,413.00 | 1,413.00 | -0.14% | 21,873 |
| Oct 2, 2026 | 1,413.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.14% | 21,643 |
| Oct 1, 2026 | 1,410.00 | 1,415.00 | 1,401.00 | 1,413.00 | 1,413.00 | -0.14% | 50,882 |
| Sep 30, 2026 | 1,416.00 | 1,418.00 | 1,407.00 | 1,415.00 | 1,415.00 | -0.07% | 16,803 |
| Sep 29, 2026 | 1,417.00 | 1,418.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.14% | 8,820 |
| Sep 28, 2026 | 1,409.00 | 1,422.00 | 1,404.00 | 1,418.00 | 1,418.00 | 0.14% | 14,313 |
| Sep 23, 2026 | 1,418.00 | 1,418.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.07% | 38,086 |
| Sep 22, 2026 | 1,411.00 | 1,417.00 | 1,407.00 | 1,417.00 | 1,417.00 | 0.07% | 21,264 |
| Sep 21, 2026 | 1,423.00 | 1,423.00 | 1,407.00 | 1,416.00 | 1,416.00 | - | 39,154 |
| Sep 18, 2026 | 1,420.00 | 1,423.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.28% | 80,981 |
| Sep 17, 2026 | 1,419.00 | 1,422.00 | 1,409.00 | 1,420.00 | 1,420.00 | -0.21% | 42,224 |
| Sep 16, 2026 | 1,420.00 | 1,424.00 | 1,411.00 | 1,423.00 | 1,423.00 | - | 46,705 |
| Sep 15, 2026 | 1,434.00 | 1,435.00 | 1,410.00 | 1,423.00 | 1,423.00 | -0.84% | 76,308 |
| Sep 14, 2026 | 1,432.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,435.00 | 0.14% | 36,226 |
| Sep 11, 2026 | 1,427.00 | 1,433.00 | 1,409.00 | 1,433.00 | 1,433.00 | 0.28% | 55,922 |
| Sep 10, 2026 | 1,422.00 | 1,429.00 | 1,409.00 | 1,429.00 | 1,429.00 | 0.42% | 50,131 |
| Sep 9, 2026 | 1,425.00 | 1,430.00 | 1,417.00 | 1,423.00 | 1,423.00 | -0.14% | 38,404 |
| Sep 8, 2026 | 1,424.00 | 1,434.00 | 1,412.00 | 1,425.00 | 1,425.00 | - | 46,796 |
| Sep 7, 2026 | 1,422.00 | 1,431.00 | 1,418.00 | 1,425.00 | 1,425.00 | 0.21% | 31,863 |
| Sep 4, 2026 | 1,422.00 | 1,427.00 | 1,405.00 | 1,422.00 | 1,422.00 | - | 28,006 |
| Sep 3, 2026 | 1,420.00 | 1,429.00 | 1,413.00 | 1,422.00 | 1,422.00 | 0.14% | 42,225 |
| Sep 2, 2026 | 1,420.00 | 1,432.00 | 1,404.00 | 1,420.00 | 1,420.00 | -0.35% | 18,121 |
| Sep 1, 2026 | 1,433.00 | 1,433.00 | 1,418.00 | 1,425.00 | 1,425.00 | -0.56% | 9,291 |
| Aug 31, 2026 | 1,411.00 | 1,433.00 | 1,406.00 | 1,433.00 | 1,433.00 | 1.49% | 14,417 |
| Aug 28, 2026 | 1,408.00 | 1,412.00 | 1,390.00 | 1,412.00 | 1,412.00 | 0.14% | 43,394 |
| Aug 27, 2026 | 1,406.00 | 1,419.00 | 1,404.00 | 1,410.00 | 1,410.00 | 0.28% | 5,693 |
| Aug 26, 2026 | 1,409.00 | 1,420.00 | 1,395.00 | 1,406.00 | 1,406.00 | -0.21% | 68,634 |
| Aug 25, 2026 | 1,400.00 | 1,417.00 | 1,391.00 | 1,409.00 | 1,409.00 | -0.21% | 20,426 |
| Aug 24, 2026 | 1,409.00 | 1,435.00 | 1,391.00 | 1,412.00 | 1,412.00 | 0.21% | 60,184 |
| Aug 21, 2026 | 1,407.00 | 1,421.00 | 1,395.00 | 1,409.00 | 1,409.00 | 0.14% | 49,872 |
| Aug 20, 2026 | 1,427.00 | 1,427.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.57% | 9,902 |
| Aug 19, 2026 | 1,401.00 | 1,441.00 | 1,398.00 | 1,415.00 | 1,415.00 | -0.70% | 48,627 |
| 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 |