Skip to main content
logo
SHINHWA PRITECH Co., Ltd. (KOSDAQ:095190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
+80.00 (3.32%)
At close: Apr 24, 2026

SHINHWA PRITECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,410.002,520.002,380.002,490.002,490.003.32%209,922
Apr 23, 20262,480.002,510.002,370.002,410.002,410.00-2.43%259,838
Apr 22, 20262,525.002,525.002,450.002,470.002,470.00-2.18%163,863
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%220,865
Apr 17, 20262,600.002,600.002,550.002,580.002,580.00-1.15%206,952
Apr 16, 20262,650.002,655.002,565.002,610.002,610.00-417,543
Apr 15, 20262,510.002,700.002,455.002,610.002,610.004.82%830,429
Apr 14, 20262,420.002,500.002,420.002,490.002,490.003.32%335,387
Apr 13, 20262,380.002,425.002,340.002,410.002,410.000.63%155,807
Apr 10, 20262,325.002,415.002,325.002,395.002,395.002.35%194,880
Apr 9, 20262,385.002,400.002,320.002,340.002,340.00-1.68%85,189
Apr 8, 20262,385.002,425.002,350.002,380.002,380.000.21%224,350
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%532,618
Apr 2, 20262,300.002,325.002,150.002,195.002,195.00-4.15%141,713
Apr 1, 20262,220.002,325.002,220.002,290.002,290.004.81%154,017
Mar 31, 20262,175.002,245.002,145.002,185.002,185.000.46%102,304
Mar 30, 20262,215.002,215.002,150.002,175.002,175.00-3.76%199,703
Mar 27, 20262,295.002,295.002,220.002,260.002,260.00-2.80%125,207
Mar 26, 20262,335.002,375.002,290.002,325.002,325.00-0.43%144,718
Mar 25, 20262,295.002,360.002,265.002,335.002,335.001.74%166,347
Mar 24, 20262,330.002,335.002,265.002,295.002,295.001.32%94,242
Mar 23, 20262,330.002,355.002,265.002,265.002,265.00-3.21%282,074
Mar 20, 20262,270.002,365.002,245.002,340.002,340.003.08%141,484
Mar 19, 20262,305.002,305.002,245.002,270.002,270.00-1.73%84,586
Mar 18, 20262,365.002,365.002,285.002,310.002,310.00-0.86%122,435
Mar 17, 20262,325.002,355.002,205.002,330.002,330.000.65%189,262
Mar 16, 20262,380.002,380.002,300.002,315.002,315.00-2.32%137,043
Mar 13, 20262,360.002,450.002,310.002,370.002,370.00-0.42%274,035
Mar 12, 20262,350.002,415.002,335.002,380.002,380.001.28%254,480
Mar 11, 20262,265.002,390.002,195.002,350.002,350.007.06%449,885
Mar 10, 20262,255.002,260.002,195.002,195.002,195.00-0.23%146,468
Mar 9, 20262,255.002,255.002,100.002,200.002,200.00-2.44%246,052
Mar 6, 20262,250.002,295.002,180.002,255.002,255.00-0.88%346,411
Mar 5, 20262,115.002,300.002,115.002,275.002,275.009.11%447,159
Mar 4, 20262,350.002,350.002,060.002,085.002,085.00-11.46%765,947
Mar 3, 20262,410.002,855.002,340.002,355.002,355.00-0.21%4,089,593
Feb 27, 20262,320.002,370.002,290.002,360.002,360.001.72%322,921
Feb 26, 20262,365.002,400.002,305.002,320.002,320.00-2.52%216,766
Feb 25, 20262,380.002,400.002,360.002,380.002,380.00-232,973
Feb 24, 20262,330.002,385.002,305.002,380.002,380.002.15%157,928
Feb 23, 20262,340.002,355.002,295.002,330.002,330.00-0.21%279,648
Feb 20, 20262,310.002,390.002,280.002,335.002,335.001.08%307,555
Feb 19, 20262,295.002,315.002,250.002,310.002,310.000.65%209,092
Feb 13, 20262,340.002,340.002,270.002,295.002,295.00-1.92%177,513
Feb 12, 20262,335.002,345.002,295.002,340.002,340.00-184,800
Feb 11, 20262,395.002,395.002,320.002,340.002,340.00-1.68%173,113
Feb 10, 20262,360.002,400.002,340.002,380.002,380.000.85%143,417