Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,560.00
-35.00 (-0.97%)
At close: Aug 7, 2025, 3:30 PM KST

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,595.003,595.003,465.003,560.00--0.97%16,993
Aug 6, 20253,605.003,605.003,560.003,595.00--0.28%10,709
Aug 5, 20253,600.003,640.003,590.003,605.00-0.14%8,745
Aug 4, 20253,585.003,600.003,540.003,600.00-0.42%17,019
Aug 1, 20253,610.003,620.003,550.003,585.00--0.83%25,326
Jul 31, 20253,670.003,670.003,600.003,615.00--0.55%16,233
Jul 30, 20253,640.003,640.003,610.003,635.00-0.14%8,357
Jul 29, 20253,670.003,670.003,580.003,630.00-0.28%7,809
Jul 28, 20253,635.003,665.003,600.003,620.00--1.09%14,929
Jul 25, 20253,710.003,710.003,625.003,660.00--0.14%14,378
Jul 24, 20253,690.003,710.003,650.003,665.00--0.41%26,947
Jul 23, 20253,660.003,700.003,640.003,680.00-0.55%17,101
Jul 22, 20253,705.003,705.003,635.003,660.00--0.41%36,892
Jul 21, 20253,635.003,680.003,625.003,675.00-1.10%34,718
Jul 18, 20253,620.003,640.003,615.003,635.00-0.55%31,152
Jul 17, 20253,605.003,615.003,575.003,615.00--16,797
Jul 16, 20253,620.003,620.003,580.003,615.00--0.14%11,453
Jul 15, 20253,620.003,620.003,575.003,620.00-0.42%18,991
Jul 14, 20253,620.003,640.003,535.003,605.00--0.41%28,029
Jul 11, 20253,605.003,640.003,595.003,620.00-0.56%27,858
Jul 10, 20253,585.003,605.003,560.003,600.00-0.42%12,296
Jul 9, 20253,575.003,615.003,555.003,585.00-0.14%11,110
Jul 8, 20253,565.003,605.003,535.003,580.00-1.27%46,844
Jul 7, 20253,520.003,570.003,510.003,535.00-0.14%26,421
Jul 4, 20253,615.003,615.003,455.003,530.00--2.35%67,567
Jul 3, 20253,550.003,615.003,525.003,615.00-1.69%22,969
Jul 2, 20253,595.003,595.003,515.003,555.00--1.25%39,833
Jul 1, 20253,590.003,600.003,535.003,600.00-0.28%19,536
Jun 30, 20253,580.003,590.003,560.003,590.00-0.28%15,584
Jun 27, 20253,545.003,580.003,520.003,580.00-0.85%11,433
Jun 26, 20253,605.003,615.003,500.003,550.00--1.25%27,410
Jun 25, 20253,655.003,655.003,540.003,595.00--0.69%39,855
Jun 24, 20253,610.003,650.003,580.003,620.00-0.42%14,098
Jun 23, 20253,575.003,615.003,520.003,605.00-0.70%33,700
Jun 20, 20253,570.003,580.003,505.003,580.00-0.14%28,379
Jun 19, 20253,570.003,575.003,525.003,575.00-0.14%21,330
Jun 18, 20253,580.003,610.003,550.003,570.00--0.14%27,827
Jun 17, 20253,620.003,620.003,550.003,575.00--1.24%20,153
Jun 16, 20253,525.003,630.003,500.003,620.00-2.70%34,799
Jun 13, 20253,630.003,630.003,495.003,525.00--2.76%27,252
Jun 12, 20253,615.003,680.003,600.003,625.00-0.28%21,644
Jun 11, 20253,560.003,630.003,560.003,615.00-0.84%25,503
Jun 10, 20253,600.003,600.003,560.003,585.00--0.42%19,346
Jun 9, 20253,585.003,620.003,530.003,600.00-0.42%16,322
Jun 5, 20253,690.003,690.003,580.003,585.00--0.97%28,888
Jun 4, 20253,665.003,715.003,590.003,620.00--1.09%24,564
Jun 2, 20253,655.003,705.003,525.003,660.00--0.68%45,580
May 30, 20253,725.003,725.003,645.003,685.00--0.81%22,326
May 29, 20253,715.003,715.003,625.003,715.00-0.13%41,624
May 28, 20253,705.003,725.003,640.003,710.00-0.13%75,534