SHINHWA PRITECH Co., Ltd. (KOSDAQ:095190)
South Korea · Delayed Price · Currency is KRW 2,015.00
+5.00 (0.25%)
At close: Aug 11, 2026
SHINHWA PRITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,015.00 | 2,030.00 | 1,995.00 | 2,015.00 | 2,015.00 | 0.25% | 36,327 |
| Aug 10, 2026 | 1,943.00 | 2,025.00 | 1,939.00 | 2,010.00 | 2,010.00 | 3.61% | 129,062 |
| Aug 7, 2026 | 1,943.00 | 1,954.00 | 1,902.00 | 1,940.00 | 1,940.00 | 0.83% | 86,009 |
| Aug 6, 2026 | 1,912.00 | 1,931.00 | 1,871.00 | 1,924.00 | 1,924.00 | 0.63% | 144,218 |
| Aug 5, 2026 | 1,906.00 | 1,950.00 | 1,906.00 | 1,912.00 | 1,912.00 | 0.37% | 119,308 |
| Aug 4, 2026 | 1,817.00 | 1,943.00 | 1,817.00 | 1,905.00 | 1,905.00 | 1.71% | 156,705 |
| Aug 3, 2026 | 1,866.00 | 1,906.00 | 1,842.00 | 1,873.00 | 1,873.00 | 0.32% | 215,428 |
| Jul 31, 2026 | 1,782.00 | 1,900.00 | 1,782.00 | 1,867.00 | 1,867.00 | 5.24% | 179,140 |
| Jul 30, 2026 | 1,750.00 | 1,865.00 | 1,750.00 | 1,774.00 | 1,774.00 | -3.17% | 167,105 |
| Jul 29, 2026 | 1,989.00 | 1,989.00 | 1,817.00 | 1,832.00 | 1,832.00 | -7.43% | 223,840 |
| Jul 28, 2026 | 2,015.00 | 2,085.00 | 1,956.00 | 1,979.00 | 1,979.00 | -5.54% | 114,386 |
| Jul 27, 2026 | 2,195.00 | 2,195.00 | 2,055.00 | 2,095.00 | 2,095.00 | -3.68% | 62,178 |
| Jul 24, 2026 | 2,120.00 | 2,220.00 | 2,040.00 | 2,175.00 | 2,175.00 | 1.64% | 846,656 |
| Jul 23, 2026 | 2,115.00 | 2,150.00 | 2,050.00 | 2,140.00 | 2,140.00 | 1.18% | 102,791 |
| Jul 22, 2026 | 2,055.00 | 2,120.00 | 2,015.00 | 2,115.00 | 2,115.00 | 2.92% | 134,196 |
| Jul 21, 2026 | 2,065.00 | 2,190.00 | 1,973.00 | 2,055.00 | 2,055.00 | 0.24% | 450,719 |
| Jul 20, 2026 | 1,879.00 | 2,205.00 | 1,811.00 | 2,050.00 | 2,050.00 | 9.04% | 439,286 |
| Jul 16, 2026 | 1,916.00 | 1,921.00 | 1,875.00 | 1,880.00 | 1,880.00 | -1.88% | 66,976 |
| Jul 15, 2026 | 1,879.00 | 1,950.00 | 1,851.00 | 1,916.00 | 1,916.00 | 2.96% | 114,672 |
| Jul 14, 2026 | 2,000.00 | 2,000.00 | 1,859.00 | 1,861.00 | 1,861.00 | -6.95% | 154,778 |
| Jul 13, 2026 | 2,020.00 | 2,090.00 | 1,951.00 | 2,000.00 | 2,000.00 | -0.99% | 107,151 |
| Jul 10, 2026 | 2,050.00 | 2,090.00 | 1,996.00 | 2,020.00 | 2,020.00 | 1.56% | 54,225 |
| Jul 9, 2026 | 2,025.00 | 2,090.00 | 1,989.00 | 1,989.00 | 1,989.00 | -2.74% | 102,359 |
| Jul 8, 2026 | 2,015.00 | 2,065.00 | 1,911.00 | 2,045.00 | 2,045.00 | 1.74% | 81,721 |
| Jul 7, 2026 | 2,015.00 | 2,105.00 | 1,981.00 | 2,010.00 | 2,010.00 | -0.25% | 151,422 |
| Jul 6, 2026 | 2,010.00 | 2,100.00 | 1,972.00 | 2,015.00 | 2,015.00 | 0.25% | 110,070 |
| Jul 3, 2026 | 1,994.00 | 2,035.00 | 1,913.00 | 2,010.00 | 2,010.00 | 0.50% | 93,046 |
| Jul 2, 2026 | 1,900.00 | 2,035.00 | 1,810.00 | 2,000.00 | 2,000.00 | 5.26% | 310,746 |
| Jul 1, 2026 | 1,807.00 | 1,987.00 | 1,735.00 | 1,900.00 | 1,900.00 | 4.28% | 84,819 |
| Jun 30, 2026 | 1,778.00 | 1,832.00 | 1,745.00 | 1,822.00 | 1,822.00 | 2.47% | 117,384 |
| Jun 29, 2026 | 1,692.00 | 1,783.00 | 1,648.00 | 1,778.00 | 1,778.00 | 4.59% | 192,537 |
| Jun 26, 2026 | 1,749.00 | 1,807.00 | 1,660.00 | 1,700.00 | 1,700.00 | -2.80% | 323,016 |
| Jun 25, 2026 | 1,785.00 | 1,785.00 | 1,726.00 | 1,749.00 | 1,749.00 | -0.40% | 149,762 |
| Jun 24, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,756.00 | 1,756.00 | -1.29% | 278,226 |
| Jun 23, 2026 | 1,731.00 | 1,869.00 | 1,731.00 | 1,779.00 | 1,779.00 | -5.17% | 262,224 |
| Jun 22, 2026 | 1,930.00 | 1,945.00 | 1,840.00 | 1,876.00 | 1,876.00 | -3.35% | 152,942 |
| Jun 19, 2026 | 1,990.00 | 1,997.00 | 1,900.00 | 1,941.00 | 1,941.00 | -2.46% | 178,996 |
| Jun 18, 2026 | 2,040.00 | 2,040.00 | 1,981.00 | 1,990.00 | 1,990.00 | -2.45% | 84,448 |
| Jun 17, 2026 | 2,025.00 | 2,040.00 | 1,971.00 | 2,040.00 | 2,040.00 | - | 39,648 |
| Jun 16, 2026 | 1,986.00 | 2,060.00 | 1,971.00 | 2,040.00 | 2,040.00 | 2.67% | 80,838 |
| Jun 15, 2026 | 1,932.00 | 2,000.00 | 1,909.00 | 1,987.00 | 1,987.00 | 2.85% | 80,773 |
| Jun 12, 2026 | 1,875.00 | 1,950.00 | 1,855.00 | 1,932.00 | 1,932.00 | 3.04% | 85,435 |
| Jun 11, 2026 | 1,848.00 | 1,942.00 | 1,779.00 | 1,875.00 | 1,875.00 | 1.41% | 92,067 |
| Jun 10, 2026 | 1,815.00 | 1,867.00 | 1,742.00 | 1,849.00 | 1,849.00 | 1.04% | 127,994 |
| Jun 9, 2026 | 1,770.00 | 1,917.00 | 1,770.00 | 1,830.00 | 1,830.00 | 3.39% | 128,054 |
| Jun 8, 2026 | 1,725.00 | 1,896.00 | 1,725.00 | 1,770.00 | 1,770.00 | -8.34% | 293,756 |
| Jun 5, 2026 | 2,000.00 | 2,000.00 | 1,901.00 | 1,931.00 | 1,931.00 | -3.45% | 143,352 |
| Jun 4, 2026 | 1,947.00 | 2,035.00 | 1,909.00 | 2,000.00 | 2,000.00 | 2.20% | 156,448 |
| Jun 2, 2026 | 1,990.00 | 1,998.00 | 1,910.00 | 1,957.00 | 1,957.00 | -2.10% | 218,431 |
| Jun 1, 2026 | 2,075.00 | 2,075.00 | 1,935.00 | 1,999.00 | 1,999.00 | -3.66% | 357,974 |