SHINHWA PRITECH Co., Ltd. (KOSDAQ:095190)
South Korea · Delayed Price · Currency is KRW 1,778.00
+78.00 (4.59%)
At close: Jun 29, 2026
SHINHWA PRITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2,205.00 | 2,205.00 | 2,050.00 | 2,075.00 | 2,075.00 | -5.68% | 330,162 |
| May 28, 2026 | 2,275.00 | 2,285.00 | 2,140.00 | 2,200.00 | 2,200.00 | -4.14% | 357,398 |
| May 27, 2026 | 2,380.00 | 2,415.00 | 2,280.00 | 2,295.00 | 2,295.00 | -3.57% | 252,410 |
| May 26, 2026 | 2,470.00 | 2,470.00 | 2,340.00 | 2,380.00 | 2,380.00 | -1.45% | 185,929 |
| May 22, 2026 | 2,375.00 | 2,500.00 | 2,375.00 | 2,415.00 | 2,415.00 | 1.47% | 149,484 |
| May 21, 2026 | 2,310.00 | 2,440.00 | 2,310.00 | 2,380.00 | 2,380.00 | 3.48% | 175,950 |
| May 20, 2026 | 2,495.00 | 2,495.00 | 2,300.00 | 2,300.00 | 2,300.00 | -8.00% | 211,229 |
| May 19, 2026 | 2,640.00 | 2,685.00 | 2,455.00 | 2,500.00 | 2,500.00 | -7.41% | 478,921 |
| May 18, 2026 | 2,580.00 | 2,715.00 | 2,520.00 | 2,700.00 | 2,700.00 | 4.65% | 953,236 |
| May 15, 2026 | 2,360.00 | 2,640.00 | 2,320.00 | 2,580.00 | 2,580.00 | 9.32% | 1,370,826 |
| May 14, 2026 | 2,305.00 | 2,380.00 | 2,260.00 | 2,360.00 | 2,360.00 | 1.72% | 212,067 |
| May 13, 2026 | 2,365.00 | 2,425.00 | 2,240.00 | 2,320.00 | 2,320.00 | -1.90% | 438,977 |
| May 12, 2026 | 2,275.00 | 2,400.00 | 2,125.00 | 2,365.00 | 2,365.00 | 3.96% | 711,128 |
| May 11, 2026 | 2,345.00 | 2,350.00 | 2,210.00 | 2,275.00 | 2,275.00 | -2.99% | 342,329 |
| May 8, 2026 | 2,385.00 | 2,390.00 | 2,330.00 | 2,345.00 | 2,345.00 | -1.68% | 147,217 |
| May 7, 2026 | 2,455.00 | 2,455.00 | 2,380.00 | 2,385.00 | 2,385.00 | -2.85% | 240,051 |
| May 6, 2026 | 2,555.00 | 2,570.00 | 2,430.00 | 2,455.00 | 2,455.00 | -3.91% | 291,937 |
| May 4, 2026 | 2,550.00 | 2,620.00 | 2,485.00 | 2,555.00 | 2,555.00 | - | 274,566 |
| Apr 30, 2026 | 2,620.00 | 2,630.00 | 2,530.00 | 2,555.00 | 2,555.00 | -1.92% | 135,976 |
| Apr 29, 2026 | 2,530.00 | 2,680.00 | 2,420.00 | 2,605.00 | 2,605.00 | 2.96% | 395,008 |
| Apr 28, 2026 | 2,570.00 | 2,650.00 | 2,510.00 | 2,530.00 | 2,530.00 | -1.56% | 167,841 |
| Apr 27, 2026 | 2,500.00 | 2,735.00 | 2,485.00 | 2,570.00 | 2,570.00 | 3.21% | 518,365 |
| Apr 24, 2026 | 2,410.00 | 2,520.00 | 2,380.00 | 2,490.00 | 2,490.00 | 3.32% | 211,555 |
| Apr 23, 2026 | 2,480.00 | 2,510.00 | 2,370.00 | 2,410.00 | 2,410.00 | -2.43% | 260,137 |
| Apr 22, 2026 | 2,525.00 | 2,525.00 | 2,450.00 | 2,470.00 | 2,470.00 | -2.18% | 166,778 |
| Apr 21, 2026 | 2,530.00 | 2,600.00 | 2,500.00 | 2,525.00 | 2,525.00 | -0.20% | 175,541 |
| Apr 20, 2026 | 2,580.00 | 2,580.00 | 2,530.00 | 2,530.00 | 2,530.00 | -1.94% | 221,869 |
| Apr 17, 2026 | 2,600.00 | 2,600.00 | 2,550.00 | 2,580.00 | 2,580.00 | -1.15% | 207,498 |
| Apr 16, 2026 | 2,650.00 | 2,655.00 | 2,565.00 | 2,610.00 | 2,610.00 | - | 417,571 |
| Apr 15, 2026 | 2,510.00 | 2,700.00 | 2,455.00 | 2,610.00 | 2,610.00 | 4.82% | 845,198 |