Shinhwa Contech Co., Ltd (KOSDAQ:187270)
 3,300.00
 -5.00 (-0.15%)
  Last updated: Oct 31, 2025, 10:04 AM KST
Shinhwa Contech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,305.00 | 3,320.00 | 3,300.00 | 3,300.00 | - | -0.15% | 16,765 | 
| Oct 30, 2025 | 3,410.00 | 3,410.00 | 3,305.00 | 3,305.00 | 3,305.00 | -1.20% | 78,669 | 
| Oct 29, 2025 | 3,395.00 | 3,425.00 | 3,345.00 | 3,345.00 | 3,345.00 | -1.47% | 34,449 | 
| Oct 28, 2025 | 3,345.00 | 3,400.00 | 3,345.00 | 3,395.00 | 3,395.00 | 0.89% | 32,445 | 
| Oct 27, 2025 | 3,375.00 | 3,395.00 | 3,340.00 | 3,365.00 | 3,365.00 | -0.30% | 54,474 | 
| Oct 24, 2025 | 3,450.00 | 3,450.00 | 3,350.00 | 3,375.00 | 3,375.00 | -1.03% | 47,716 | 
| Oct 23, 2025 | 3,420.00 | 3,450.00 | 3,390.00 | 3,410.00 | 3,410.00 | -0.29% | 15,218 | 
| Oct 22, 2025 | 3,395.00 | 3,445.00 | 3,330.00 | 3,420.00 | 3,420.00 | 0.59% | 52,478 | 
| Oct 21, 2025 | 3,430.00 | 3,455.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.87% | 51,344 | 
| Oct 20, 2025 | 3,400.00 | 3,445.00 | 3,375.00 | 3,430.00 | 3,430.00 | 0.88% | 39,569 | 
| Oct 17, 2025 | 3,395.00 | 3,460.00 | 3,385.00 | 3,400.00 | 3,400.00 | -1.73% | 61,314 | 
| Oct 16, 2025 | 3,415.00 | 3,500.00 | 3,415.00 | 3,460.00 | 3,460.00 | -0.72% | 103,326 | 
| Oct 15, 2025 | 3,440.00 | 3,505.00 | 3,410.00 | 3,485.00 | 3,485.00 | 1.01% | 44,997 | 
| Oct 14, 2025 | 3,450.00 | 3,470.00 | 3,400.00 | 3,450.00 | 3,450.00 | 0.15% | 83,651 | 
| Oct 13, 2025 | 3,330.00 | 3,525.00 | 3,330.00 | 3,445.00 | 3,445.00 | 0.58% | 77,181 | 
| Oct 10, 2025 | 3,450.00 | 3,470.00 | 3,350.00 | 3,425.00 | 3,425.00 | -0.72% | 49,301 | 
| Oct 2, 2025 | 3,370.00 | 3,470.00 | 3,370.00 | 3,450.00 | 3,450.00 | 2.83% | 37,326 | 
| Oct 1, 2025 | 3,340.00 | 3,445.00 | 3,330.00 | 3,355.00 | 3,355.00 | -0.59% | 43,256 | 
| Sep 30, 2025 | 3,380.00 | 3,470.00 | 3,360.00 | 3,375.00 | 3,375.00 | -1.89% | 54,061 | 
| Sep 29, 2025 | 3,395.00 | 3,465.00 | 3,365.00 | 3,440.00 | 3,440.00 | 1.33% | 27,148 | 
| Sep 26, 2025 | 3,445.00 | 3,445.00 | 3,305.00 | 3,395.00 | 3,395.00 | -1.31% | 72,647 | 
| Sep 25, 2025 | 3,440.00 | 3,495.00 | 3,435.00 | 3,440.00 | 3,440.00 | - | 47,591 | 
| Sep 24, 2025 | 3,520.00 | 3,520.00 | 3,435.00 | 3,440.00 | 3,440.00 | -2.27% | 58,680 | 
| Sep 23, 2025 | 3,540.00 | 3,560.00 | 3,455.00 | 3,520.00 | 3,520.00 | -0.56% | 149,909 | 
| Sep 22, 2025 | 3,565.00 | 3,590.00 | 3,510.00 | 3,540.00 | 3,540.00 | -0.70% | 90,753 | 
| Sep 19, 2025 | 3,635.00 | 3,640.00 | 3,555.00 | 3,565.00 | 3,565.00 | -1.79% | 62,252 | 
| Sep 18, 2025 | 3,560.00 | 3,630.00 | 3,560.00 | 3,630.00 | 3,630.00 | 1.97% | 62,195 | 
| Sep 17, 2025 | 3,570.00 | 3,600.00 | 3,550.00 | 3,560.00 | 3,560.00 | -0.28% | 66,179 | 
| Sep 16, 2025 | 3,600.00 | 3,630.00 | 3,555.00 | 3,570.00 | 3,570.00 | -1.52% | 80,953 | 
| Sep 15, 2025 | 3,585.00 | 3,690.00 | 3,585.00 | 3,625.00 | 3,625.00 | 1.12% | 100,904 | 
| Sep 12, 2025 | 3,640.00 | 3,680.00 | 3,565.00 | 3,585.00 | 3,585.00 | -1.92% | 196,006 | 
| Sep 11, 2025 | 3,725.00 | 3,725.00 | 3,655.00 | 3,655.00 | 3,655.00 | -0.54% | 106,591 | 
| Sep 10, 2025 | 3,690.00 | 3,690.00 | 3,625.00 | 3,675.00 | 3,675.00 | -0.41% | 126,879 | 
| Sep 9, 2025 | 3,725.00 | 3,735.00 | 3,655.00 | 3,690.00 | 3,690.00 | - | 208,371 | 
| Sep 8, 2025 | 3,560.00 | 3,690.00 | 3,555.00 | 3,690.00 | 3,690.00 | 4.09% | 265,393 | 
| Sep 5, 2025 | 3,630.00 | 3,795.00 | 3,535.00 | 3,545.00 | 3,545.00 | 0.14% | 422,046 | 
| Sep 4, 2025 | 3,560.00 | 3,595.00 | 3,520.00 | 3,540.00 | 3,540.00 | -0.56% | 131,121 | 
| Sep 3, 2025 | 3,580.00 | 3,615.00 | 3,540.00 | 3,560.00 | 3,560.00 | - | 143,638 | 
| Sep 2, 2025 | 3,530.00 | 3,595.00 | 3,490.00 | 3,560.00 | 3,560.00 | 0.85% | 225,547 | 
| Sep 1, 2025 | 3,655.00 | 3,655.00 | 3,500.00 | 3,530.00 | 3,530.00 | -2.62% | 252,654 | 
| Aug 29, 2025 | 3,650.00 | 3,760.00 | 3,620.00 | 3,625.00 | 3,625.00 | 0.14% | 463,241 | 
| Aug 28, 2025 | 3,690.00 | 3,735.00 | 3,605.00 | 3,620.00 | 3,620.00 | -2.03% | 430,029 | 
| Aug 27, 2025 | 3,855.00 | 3,875.00 | 3,610.00 | 3,695.00 | 3,695.00 | -4.65% | 885,529 | 
| Aug 26, 2025 | 3,430.00 | 4,160.00 | 3,335.00 | 3,875.00 | 3,875.00 | 16.54% | 10,961,080 | 
| Aug 25, 2025 | 3,290.00 | 3,450.00 | 3,290.00 | 3,325.00 | 3,325.00 | 1.06% | 37,564 | 
| Aug 22, 2025 | 3,370.00 | 3,370.00 | 3,255.00 | 3,290.00 | 3,290.00 | -1.50% | 59,199 | 
| Aug 21, 2025 | 3,300.00 | 3,365.00 | 3,300.00 | 3,340.00 | 3,340.00 | - | 17,585 | 
| Aug 20, 2025 | 3,350.00 | 3,350.00 | 3,315.00 | 3,340.00 | 3,340.00 | -0.60% | 16,238 | 
| Aug 19, 2025 | 3,365.00 | 3,415.00 | 3,265.00 | 3,360.00 | 3,360.00 | -0.59% | 44,414 | 
| Aug 18, 2025 | 3,510.00 | 3,545.00 | 3,365.00 | 3,380.00 | 3,380.00 | -4.65% | 79,593 |