Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,470.00
+55.00 (1.61%)
At close: Mar 6, 2026

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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