Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea · Delayed Price · Currency is KRW 1,399.00
-2.00 (-0.14%)
At close: Nov 4, 2026
Shinwha Intertek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,398.00 | 1,399.00 | 1,370.00 | 1,399.00 | 1,399.00 | -0.14% | 7,840 |
| Nov 3, 2026 | 1,395.00 | 1,408.00 | 1,340.00 | 1,401.00 | 1,401.00 | -0.50% | 82,025 |
| Nov 2, 2026 | 1,404.00 | 1,408.00 | 1,399.00 | 1,408.00 | 1,408.00 | 0.28% | 13,427 |
| Oct 30, 2026 | 1,383.00 | 1,405.00 | 1,366.00 | 1,404.00 | 1,404.00 | -0.07% | 25,019 |
| Oct 29, 2026 | 1,407.00 | 1,413.00 | 1,377.00 | 1,405.00 | 1,405.00 | -0.14% | 7,443 |
| Oct 28, 2026 | 1,410.00 | 1,410.00 | 1,391.00 | 1,407.00 | 1,407.00 | -0.21% | 19,749 |
| Oct 27, 2026 | 1,374.00 | 1,410.00 | 1,374.00 | 1,410.00 | 1,410.00 | 0.71% | 16,420 |
| Oct 26, 2026 | 1,400.00 | 1,400.00 | 1,384.00 | 1,400.00 | 1,400.00 | - | 5,392 |
| Oct 23, 2026 | 1,376.00 | 1,400.00 | 1,359.00 | 1,400.00 | 1,400.00 | 0.72% | 10,965 |
| Oct 22, 2026 | 1,388.00 | 1,390.00 | 1,363.00 | 1,390.00 | 1,390.00 | -0.22% | 66,635 |
| Oct 21, 2026 | 1,399.00 | 1,399.00 | 1,360.00 | 1,393.00 | 1,393.00 | -0.50% | 74,557 |
| Oct 20, 2026 | 1,392.00 | 1,402.00 | 1,374.00 | 1,400.00 | 1,400.00 | 0.57% | 13,767 |
| Oct 19, 2026 | 1,400.00 | 1,420.00 | 1,381.00 | 1,392.00 | 1,392.00 | -0.57% | 17,263 |
| Oct 16, 2026 | 1,399.00 | 1,400.00 | 1,354.00 | 1,400.00 | 1,400.00 | 0.07% | 26,129 |
| Oct 15, 2026 | 1,416.00 | 1,416.00 | 1,345.00 | 1,399.00 | 1,399.00 | -0.07% | 35,423 |
| Oct 14, 2026 | 1,411.00 | 1,419.00 | 1,386.00 | 1,400.00 | 1,400.00 | -0.78% | 40,661 |
| Oct 13, 2026 | 1,390.00 | 1,415.00 | 1,376.00 | 1,411.00 | 1,411.00 | -0.56% | 51,413 |
| Oct 12, 2026 | 1,425.00 | 1,425.00 | 1,393.00 | 1,419.00 | 1,419.00 | -0.21% | 26,424 |
| 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% | 28,733 |
| Oct 2, 2026 | 1,413.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.14% | 22,351 |
| Oct 1, 2026 | 1,410.00 | 1,415.00 | 1,401.00 | 1,413.00 | 1,413.00 | -0.14% | 52,513 |
| Sep 30, 2026 | 1,416.00 | 1,418.00 | 1,407.00 | 1,415.00 | 1,415.00 | -0.07% | 17,925 |
| Sep 29, 2026 | 1,417.00 | 1,418.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.14% | 9,841 |
| Sep 28, 2026 | 1,409.00 | 1,422.00 | 1,404.00 | 1,418.00 | 1,418.00 | 0.14% | 15,605 |
| Sep 23, 2026 | 1,418.00 | 1,418.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.07% | 40,712 |
| Sep 22, 2026 | 1,411.00 | 1,417.00 | 1,407.00 | 1,417.00 | 1,417.00 | 0.07% | 21,268 |
| Sep 21, 2026 | 1,423.00 | 1,423.00 | 1,407.00 | 1,416.00 | 1,416.00 | - | 39,906 |
| Sep 18, 2026 | 1,420.00 | 1,423.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.28% | 81,090 |
| Sep 17, 2026 | 1,419.00 | 1,422.00 | 1,409.00 | 1,420.00 | 1,420.00 | -0.21% | 42,263 |
| Sep 16, 2026 | 1,420.00 | 1,424.00 | 1,411.00 | 1,423.00 | 1,423.00 | - | 54,771 |
| 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% | 36,787 |
| Sep 11, 2026 | 1,427.00 | 1,433.00 | 1,409.00 | 1,433.00 | 1,433.00 | 0.28% | 56,307 |
| 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% | 18,131 |
| 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% | 60,189 |
| Aug 21, 2026 | 1,407.00 | 1,421.00 | 1,395.00 | 1,409.00 | 1,409.00 | 0.14% | 49,872 |