SHINHWA PRITECH Co., Ltd. (KOSDAQ:095190)
South Korea · Delayed Price · Currency is KRW 1,588.00
-77.00 (-4.62%)
At close: Nov 6, 2026
SHINHWA PRITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,590.00 | 1,664.00 | 1,582.00 | 1,588.00 | 1,588.00 | -4.62% | 150,877 |
| Nov 5, 2026 | 1,750.00 | 1,750.00 | 1,652.00 | 1,665.00 | 1,665.00 | -2.80% | 66,223 |
| Nov 4, 2026 | 1,793.00 | 1,793.00 | 1,672.00 | 1,713.00 | 1,713.00 | 0.29% | 109,359 |
| Nov 3, 2026 | 1,666.00 | 1,769.00 | 1,666.00 | 1,708.00 | 1,708.00 | -0.70% | 63,492 |
| Nov 2, 2026 | 1,712.00 | 1,742.00 | 1,670.00 | 1,720.00 | 1,720.00 | 0.47% | 97,545 |
| Oct 30, 2026 | 1,727.00 | 1,810.00 | 1,670.00 | 1,712.00 | 1,712.00 | -0.70% | 131,456 |
| Oct 29, 2026 | 1,808.00 | 1,808.00 | 1,720.00 | 1,724.00 | 1,724.00 | -1.99% | 85,180 |
| Oct 28, 2026 | 1,767.00 | 1,823.00 | 1,752.00 | 1,759.00 | 1,759.00 | -0.45% | 129,651 |
| Oct 27, 2026 | 1,704.00 | 1,803.00 | 1,704.00 | 1,767.00 | 1,767.00 | -1.01% | 146,294 |
| Oct 26, 2026 | 1,837.00 | 1,837.00 | 1,748.00 | 1,785.00 | 1,785.00 | -2.94% | 96,885 |
| Oct 23, 2026 | 1,813.00 | 1,845.00 | 1,785.00 | 1,839.00 | 1,839.00 | 1.43% | 66,756 |
| Oct 22, 2026 | 1,869.00 | 1,869.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.00% | 34,493 |
| Oct 21, 2026 | 1,868.00 | 1,868.00 | 1,821.00 | 1,850.00 | 1,850.00 | -0.22% | 53,286 |
| Oct 20, 2026 | 1,853.00 | 1,873.00 | 1,816.00 | 1,854.00 | 1,854.00 | 0.05% | 81,651 |
| Oct 19, 2026 | 1,800.00 | 1,853.00 | 1,799.00 | 1,853.00 | 1,853.00 | 1.93% | 93,860 |
| Oct 16, 2026 | 1,800.00 | 1,830.00 | 1,750.00 | 1,818.00 | 1,818.00 | 4.06% | 102,201 |
| Oct 15, 2026 | 1,804.00 | 1,822.00 | 1,736.00 | 1,747.00 | 1,747.00 | -3.16% | 36,440 |
| Oct 14, 2026 | 1,759.00 | 1,831.00 | 1,738.00 | 1,804.00 | 1,804.00 | 2.15% | 54,766 |
| Oct 13, 2026 | 1,793.00 | 1,795.00 | 1,750.00 | 1,766.00 | 1,766.00 | -1.45% | 66,299 |
| Oct 12, 2026 | 1,831.00 | 1,855.00 | 1,789.00 | 1,792.00 | 1,792.00 | -1.81% | 72,622 |
| Oct 8, 2026 | 1,866.00 | 1,869.00 | 1,816.00 | 1,825.00 | 1,825.00 | -1.19% | 67,378 |
| Oct 7, 2026 | 1,869.00 | 1,874.00 | 1,841.00 | 1,847.00 | 1,847.00 | -0.43% | 29,394 |
| Oct 6, 2026 | 1,865.00 | 1,882.00 | 1,830.00 | 1,855.00 | 1,855.00 | -0.54% | 40,506 |
| Oct 2, 2026 | 1,848.00 | 1,874.00 | 1,848.00 | 1,865.00 | 1,865.00 | 0.92% | 20,261 |
| Oct 1, 2026 | 1,828.00 | 1,854.00 | 1,828.00 | 1,848.00 | 1,848.00 | 1.09% | 54,594 |
| Sep 30, 2026 | 1,868.00 | 1,882.00 | 1,825.00 | 1,828.00 | 1,828.00 | -1.08% | 29,370 |
| Sep 29, 2026 | 1,841.00 | 1,859.00 | 1,816.00 | 1,848.00 | 1,848.00 | 0.38% | 23,440 |
| Sep 28, 2026 | 1,830.00 | 1,849.00 | 1,820.00 | 1,841.00 | 1,841.00 | 0.60% | 68,933 |
| 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 |