Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,595.00
-25.00 (-0.69%)
At close: Mar 27, 2026

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,585.003,640.003,525.003,595.003,595.00-0.69%38,209
Mar 26, 20263,760.003,790.003,595.003,620.003,620.00-1.36%49,371
Mar 25, 20263,580.003,935.003,580.003,670.003,670.002.51%243,503
Mar 24, 20263,615.003,615.003,470.003,580.003,580.003.62%49,530
Mar 23, 20263,585.003,605.003,450.003,455.003,455.00-4.29%45,507
Mar 20, 20263,570.003,625.003,545.003,610.003,610.001.55%25,695
Mar 19, 20263,600.003,625.003,525.003,555.003,555.00-2.07%17,226
Mar 18, 20263,525.003,650.003,525.003,630.003,630.002.98%23,082
Mar 17, 20263,510.003,595.003,475.003,525.003,525.001.29%28,452
Mar 16, 20263,460.003,555.003,425.003,480.003,480.000.58%16,844
Mar 13, 20263,455.003,590.003,370.003,460.003,460.00-33,243
Mar 12, 20263,480.003,495.003,395.003,460.003,460.00-0.29%27,968
Mar 11, 20263,400.003,535.003,385.003,470.003,470.002.06%44,510
Mar 10, 20263,445.003,445.003,340.003,400.003,400.003.82%20,943
Mar 9, 20263,370.003,370.003,260.003,275.003,275.00-5.62%46,562
Mar 6, 20263,335.003,470.003,335.003,470.003,470.001.61%51,529
Mar 5, 20263,280.003,445.003,280.003,415.003,415.007.22%51,826
Mar 4, 20263,435.003,565.003,150.003,185.003,185.00-10.66%213,081
Mar 3, 20263,680.003,690.003,565.003,565.003,565.00-3.78%95,522
Feb 27, 20263,760.003,760.003,675.003,705.003,705.00-1.59%71,408
Feb 26, 20263,950.003,970.003,765.003,765.003,765.00-3.71%168,660
Feb 25, 20263,900.003,995.003,870.003,910.003,910.000.51%95,482
Feb 24, 20263,880.003,900.003,787.003,890.003,890.000.26%108,994
Feb 23, 20263,820.003,910.003,810.003,880.003,880.001.44%62,575
Feb 20, 20263,860.003,890.003,810.003,825.003,825.00-1.54%79,042
Feb 19, 20263,885.003,965.003,815.003,885.003,885.00-104,550
Feb 13, 20263,880.003,960.003,805.003,885.003,885.00-1.02%120,546
Feb 12, 20263,955.004,050.003,830.003,925.003,925.00-0.38%165,889
Feb 11, 20264,150.004,175.003,905.003,940.003,940.00-5.97%330,803
Feb 10, 20263,940.004,450.003,940.004,190.004,190.006.48%1,348,014
Feb 9, 20263,630.004,080.003,610.003,935.003,935.009.00%903,268
Feb 6, 20263,655.003,685.003,520.003,610.003,610.00-2.83%102,606
Feb 5, 20263,700.003,825.003,680.003,715.003,715.000.41%136,061
Feb 4, 20263,810.003,875.003,670.003,700.003,700.00-2.89%247,367
Feb 3, 20263,930.003,930.003,715.003,810.003,810.00-219,272
Feb 2, 20263,655.004,125.003,655.003,810.003,810.004.96%1,300,778
Jan 30, 20263,650.003,665.003,560.003,630.003,630.000.83%135,114
Jan 29, 20263,600.003,670.003,545.003,600.003,600.00-166,036
Jan 28, 20263,625.003,630.003,515.003,600.003,600.00-141,029
Jan 27, 20263,560.003,605.003,525.003,600.003,600.001.41%125,493
Jan 26, 20263,515.003,605.003,500.003,550.003,550.001.00%109,360
Jan 23, 20263,550.003,600.003,490.003,515.003,515.00-1.26%111,539
Jan 22, 20263,675.003,760.003,505.003,560.003,560.00-0.56%231,180
Jan 21, 20263,490.003,725.003,430.003,580.003,580.002.73%304,757
Jan 20, 20263,520.003,570.003,450.003,485.003,485.00-0.99%150,607
Jan 19, 20263,395.003,590.003,340.003,520.003,520.003.83%366,051
Jan 16, 20263,670.003,675.003,365.003,390.003,390.00-8.25%691,209
Jan 15, 20263,435.004,320.003,415.003,695.003,695.008.84%4,359,771
Jan 14, 20263,235.003,405.003,210.003,395.003,395.004.78%87,440
Jan 13, 20263,210.003,265.003,180.003,240.003,240.000.93%16,987