Skip to main content
logo
SHINHWA PRITECH Co., Ltd. (KOSDAQ:095190)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,931.00
-69.00 (-3.45%)
At close: Jun 5, 2026

SHINHWA PRITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,000.002,000.001,901.001,931.001,931.00-3.45%143,352
Jun 4, 20261,947.002,035.001,909.002,000.002,000.002.20%156,448
Jun 2, 20261,990.001,998.001,910.001,957.001,957.00-2.10%218,431
Jun 1, 20262,075.002,075.001,935.001,999.001,999.00-3.66%357,974
May 29, 20262,205.002,205.002,050.002,075.002,075.00-5.68%330,074
May 28, 20262,275.002,285.002,140.002,200.002,200.00-4.14%356,414
May 27, 20262,380.002,415.002,280.002,295.002,295.00-3.57%252,408
May 26, 20262,470.002,470.002,340.002,380.002,380.00-1.45%181,878
May 22, 20262,375.002,500.002,375.002,415.002,415.001.47%149,484
May 21, 20262,310.002,440.002,310.002,380.002,380.003.48%175,820
May 20, 20262,495.002,495.002,300.002,300.002,300.00-8.00%210,479
May 19, 20262,640.002,685.002,455.002,500.002,500.00-7.41%478,921
May 18, 20262,580.002,715.002,520.002,700.002,700.004.65%953,236
May 15, 20262,360.002,640.002,320.002,580.002,580.009.32%1,370,826
May 14, 20262,305.002,380.002,260.002,360.002,360.001.72%212,067
May 13, 20262,365.002,425.002,240.002,320.002,320.00-1.90%438,977
May 12, 20262,275.002,400.002,125.002,365.002,365.003.96%711,128
May 11, 20262,345.002,350.002,210.002,275.002,275.00-2.99%342,329
May 8, 20262,385.002,390.002,330.002,345.002,345.00-1.68%147,217
May 7, 20262,455.002,455.002,380.002,385.002,385.00-2.85%240,051
May 6, 20262,555.002,570.002,430.002,455.002,455.00-3.91%291,937
May 4, 20262,550.002,620.002,485.002,555.002,555.00-274,566
Apr 30, 20262,620.002,630.002,530.002,555.002,555.00-1.92%135,976
Apr 29, 20262,530.002,680.002,420.002,605.002,605.002.96%395,008
Apr 28, 20262,570.002,650.002,510.002,530.002,530.00-1.56%167,841
Apr 27, 20262,500.002,735.002,485.002,570.002,570.003.21%518,365
Apr 24, 20262,410.002,520.002,380.002,490.002,490.003.32%211,555
Apr 23, 20262,480.002,510.002,370.002,410.002,410.00-2.43%260,137
Apr 22, 20262,525.002,525.002,450.002,470.002,470.00-2.18%166,778
Apr 21, 20262,530.002,600.002,500.002,525.002,525.00-0.20%175,541
Apr 20, 20262,580.002,580.002,530.002,530.002,530.00-1.94%221,869
Apr 17, 20262,600.002,600.002,550.002,580.002,580.00-1.15%207,498
Apr 16, 20262,650.002,655.002,565.002,610.002,610.00-417,571
Apr 15, 20262,510.002,700.002,455.002,610.002,610.004.82%845,198
Apr 14, 20262,420.002,500.002,420.002,490.002,490.003.32%338,591
Apr 13, 20262,380.002,425.002,340.002,410.002,410.000.63%157,119
Apr 10, 20262,325.002,415.002,325.002,395.002,395.002.35%195,484
Apr 9, 20262,385.002,400.002,320.002,340.002,340.00-1.68%86,090
Apr 8, 20262,385.002,425.002,350.002,380.002,380.000.21%224,435
Apr 7, 20262,350.002,405.002,340.002,375.002,375.00-0.42%216,139
Apr 6, 20262,485.002,485.002,345.002,385.002,385.00-1.24%241,060
Apr 3, 20262,205.002,450.002,205.002,415.002,415.0010.02%537,301
Apr 2, 20262,300.002,325.002,150.002,195.002,195.00-4.15%141,889
Apr 1, 20262,220.002,325.002,220.002,290.002,290.004.81%154,020
Mar 31, 20262,175.002,245.002,145.002,185.002,185.000.46%102,680
Mar 30, 20262,215.002,215.002,150.002,175.002,175.00-3.76%199,820
Mar 27, 20262,295.002,295.002,220.002,260.002,260.00-2.80%125,409
Mar 26, 20262,335.002,375.002,290.002,325.002,325.00-0.43%144,827
Mar 25, 20262,295.002,360.002,265.002,335.002,335.001.74%166,589
Mar 24, 20262,330.002,335.002,265.002,295.002,295.001.32%94,243