Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,515.00
-45.00 (-1.26%)
At close: Jan 23, 2026

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20263,195.003,265.003,190.003,210.003,210.000.47%12,961
Jan 9, 20263,235.003,245.003,195.003,195.003,195.00-1.24%27,089
Jan 8, 20263,230.003,300.003,200.003,235.003,235.00-19,653
Jan 7, 20263,310.003,340.003,230.003,235.003,235.00-1.37%49,659
Jan 6, 20263,150.003,290.003,130.003,280.003,280.004.13%34,269
Jan 5, 20263,150.003,200.003,115.003,150.003,150.000.16%23,637
Jan 2, 20263,190.003,190.003,145.003,145.003,145.00-0.79%6,393
Dec 30, 20253,120.003,180.003,120.003,170.003,170.000.32%13,019
Dec 29, 20253,145.003,230.003,125.003,160.003,160.00-0.16%30,843
Dec 26, 20253,160.003,175.003,140.003,165.003,115.00-0.31%20,589
Dec 24, 20253,160.003,185.003,130.003,175.003,124.840.47%12,018
Dec 23, 20253,155.003,165.003,125.003,160.003,110.080.16%8,393
Dec 22, 20253,150.003,180.003,125.003,155.003,105.160.16%14,447
Dec 19, 20253,135.003,150.003,120.003,150.003,100.240.48%5,373
Dec 18, 20253,150.003,150.003,110.003,135.003,085.47-0.63%10,279
Dec 17, 20253,140.003,155.003,130.003,155.003,105.160.32%9,438
Dec 16, 20253,180.003,195.003,125.003,145.003,095.32-1.10%16,458
Dec 15, 20253,130.003,200.003,115.003,180.003,129.761.60%11,823
Dec 12, 20253,160.003,190.003,100.003,130.003,080.55-13,587
Dec 11, 20253,110.003,170.003,080.003,130.003,080.550.16%27,020
Dec 10, 20253,140.003,195.003,090.003,125.003,075.63-0.64%25,046
Dec 9, 20253,200.003,200.003,145.003,145.003,095.32-1.10%7,921
Dec 8, 20253,280.003,280.003,145.003,180.003,129.761.11%19,513
Dec 5, 20253,145.003,175.003,140.003,145.003,095.320.16%8,702
Dec 4, 20253,185.003,185.003,140.003,140.003,090.39-10,761
Dec 3, 20253,225.003,225.003,130.003,140.003,090.39-1.57%57,027
Dec 2, 20253,190.003,250.003,155.003,190.003,139.61-0.47%10,778
Dec 1, 20253,180.003,240.003,160.003,205.003,154.371.42%19,658
Nov 28, 20253,125.003,190.003,105.003,160.003,110.081.12%30,068
Nov 27, 20253,145.003,150.003,100.003,125.003,075.63-0.16%46,715
Nov 26, 20253,125.003,190.003,110.003,130.003,080.55-0.48%30,962
Nov 25, 20253,175.003,275.003,145.003,145.003,095.32-1.72%18,117
Nov 24, 20253,190.003,230.003,175.003,200.003,149.45-0.31%19,263
Nov 21, 20253,255.003,290.003,155.003,210.003,159.29-1.38%19,451
Nov 20, 20253,170.003,270.003,170.003,255.003,203.583.17%20,985
Nov 19, 20253,205.003,230.003,150.003,155.003,105.16-2.32%24,193
Nov 18, 20253,245.003,280.003,190.003,230.003,178.97-2.27%39,407
Nov 17, 20253,345.003,385.003,225.003,305.003,252.79-1.34%38,061
Nov 14, 20253,340.003,360.003,280.003,350.003,297.08-1.03%19,032
Nov 13, 20253,365.003,385.003,345.003,385.003,331.520.59%16,595
Nov 12, 20253,335.003,395.003,310.003,365.003,311.840.75%46,782