SHINHWA PRITECH Co., Ltd. (KOSDAQ:095190)
South Korea · Delayed Price · Currency is KRW 1,830.00
-16.00 (-0.87%)
At close: Sep 23, 2026
SHINHWA PRITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,829.00 | 1,865.00 | 1,800.00 | 1,830.00 | 1,830.00 | -0.87% | 60,743 |
| Sep 22, 2026 | 1,834.00 | 1,863.00 | 1,834.00 | 1,846.00 | 1,846.00 | 0.65% | 39,982 |
| Sep 21, 2026 | 1,870.00 | 1,899.00 | 1,834.00 | 1,834.00 | 1,834.00 | -2.76% | 73,364 |
| Sep 18, 2026 | 1,893.00 | 1,908.00 | 1,856.00 | 1,886.00 | 1,886.00 | -0.37% | 41,436 |
| Sep 17, 2026 | 1,892.00 | 1,904.00 | 1,874.00 | 1,893.00 | 1,893.00 | 0.05% | 62,046 |
| Sep 16, 2026 | 2,000.00 | 2,000.00 | 1,840.00 | 1,892.00 | 1,892.00 | 3.78% | 372,648 |
| Sep 15, 2026 | 1,835.00 | 1,847.00 | 1,811.00 | 1,823.00 | 1,823.00 | 0.33% | 58,467 |
| Sep 14, 2026 | 1,847.00 | 1,853.00 | 1,801.00 | 1,817.00 | 1,817.00 | -1.62% | 48,681 |
| Sep 11, 2026 | 1,885.00 | 1,885.00 | 1,840.00 | 1,847.00 | 1,847.00 | -2.02% | 42,649 |
| Sep 10, 2026 | 1,871.00 | 1,885.00 | 1,841.00 | 1,885.00 | 1,885.00 | 0.75% | 52,051 |
| Sep 9, 2026 | 1,904.00 | 1,904.00 | 1,831.00 | 1,871.00 | 1,871.00 | -0.64% | 68,177 |
| Sep 8, 2026 | 1,863.00 | 1,894.00 | 1,828.00 | 1,883.00 | 1,883.00 | 2.11% | 90,087 |
| Sep 7, 2026 | 1,863.00 | 1,866.00 | 1,826.00 | 1,844.00 | 1,844.00 | -1.02% | 78,927 |
| Sep 4, 2026 | 1,820.00 | 1,863.00 | 1,812.00 | 1,863.00 | 1,863.00 | 2.36% | 45,137 |
| Sep 3, 2026 | 1,830.00 | 1,850.00 | 1,811.00 | 1,820.00 | 1,820.00 | -0.38% | 67,424 |
| Sep 2, 2026 | 1,878.00 | 1,878.00 | 1,818.00 | 1,827.00 | 1,827.00 | -2.82% | 75,543 |
| Sep 1, 2026 | 1,840.00 | 1,901.00 | 1,832.00 | 1,880.00 | 1,880.00 | -0.05% | 129,413 |
| Aug 31, 2026 | 1,883.00 | 1,883.00 | 1,835.00 | 1,881.00 | 1,881.00 | -0.11% | 49,967 |
| Aug 28, 2026 | 1,865.00 | 1,888.00 | 1,836.00 | 1,883.00 | 1,883.00 | 0.53% | 62,064 |
| Aug 27, 2026 | 1,880.00 | 1,899.00 | 1,861.00 | 1,873.00 | 1,873.00 | -0.37% | 29,541 |
| Aug 26, 2026 | 1,859.00 | 1,894.00 | 1,840.00 | 1,880.00 | 1,880.00 | 1.08% | 62,485 |
| Aug 25, 2026 | 1,800.00 | 1,880.00 | 1,800.00 | 1,860.00 | 1,860.00 | 1.58% | 122,876 |
| Aug 24, 2026 | 1,890.00 | 1,890.00 | 1,811.00 | 1,831.00 | 1,831.00 | 0.16% | 101,000 |
| Aug 21, 2026 | 1,879.00 | 1,879.00 | 1,806.00 | 1,828.00 | 1,828.00 | -2.71% | 99,515 |
| Aug 20, 2026 | 1,945.00 | 1,950.00 | 1,851.00 | 1,879.00 | 1,879.00 | - | 97,785 |
| Aug 19, 2026 | 1,979.00 | 1,979.00 | 1,878.00 | 1,879.00 | 1,879.00 | -3.74% | 113,374 |
| Aug 18, 2026 | 1,976.00 | 1,979.00 | 1,917.00 | 1,952.00 | 1,952.00 | -1.21% | 77,579 |
| Aug 14, 2026 | 2,040.00 | 2,040.00 | 1,952.00 | 1,976.00 | 1,976.00 | -1.94% | 117,414 |
| Aug 13, 2026 | 1,995.00 | 2,040.00 | 1,982.00 | 2,015.00 | 2,015.00 | 1.00% | 104,897 |
| Aug 12, 2026 | 2,015.00 | 2,050.00 | 1,986.00 | 1,995.00 | 1,995.00 | -0.99% | 92,847 |
| 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 |