Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
+5.00 (0.16%)
At close: Dec 5, 2025

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,145.003,175.003,140.003,145.003,145.000.16%8,702
Dec 4, 20253,185.003,185.003,140.003,140.003,140.00-10,761
Dec 3, 20253,225.003,225.003,130.003,140.003,140.00-1.57%57,027
Dec 2, 20253,190.003,250.003,155.003,190.003,190.00-0.47%10,667
Dec 1, 20253,180.003,240.003,160.003,205.003,205.001.42%19,448
Nov 28, 20253,125.003,190.003,105.003,160.003,160.001.12%30,068
Nov 27, 20253,145.003,150.003,100.003,125.003,125.00-0.16%46,515
Nov 26, 20253,125.003,190.003,110.003,130.003,130.00-0.48%30,962
Nov 25, 20253,175.003,275.003,145.003,145.003,145.00-1.72%18,117
Nov 24, 20253,190.003,230.003,175.003,200.003,200.00-0.31%17,367
Nov 21, 20253,255.003,290.003,155.003,210.003,210.00-1.38%19,450
Nov 20, 20253,170.003,270.003,170.003,255.003,255.003.17%20,985
Nov 19, 20253,205.003,230.003,150.003,155.003,155.00-2.32%24,193
Nov 18, 20253,245.003,280.003,190.003,230.003,230.00-2.27%39,407
Nov 17, 20253,345.003,385.003,225.003,305.003,305.00-1.34%38,061
Nov 14, 20253,340.003,360.003,280.003,350.003,350.00-1.03%19,032
Nov 13, 20253,365.003,385.003,345.003,385.003,385.000.59%16,595
Nov 12, 20253,335.003,395.003,310.003,365.003,365.000.75%46,782
Nov 11, 20253,370.003,370.003,300.003,340.003,340.000.15%16,876
Nov 10, 20253,250.003,355.003,240.003,335.003,335.001.83%49,259
Nov 7, 20253,300.003,300.003,200.003,275.003,275.00-0.76%46,213
Nov 6, 20253,295.003,340.003,255.003,300.003,300.001.07%23,164
Nov 5, 20253,280.003,345.003,150.003,265.003,265.00-1.36%94,146
Nov 4, 20253,335.003,340.003,265.003,310.003,310.00-0.45%56,580
Nov 3, 20253,370.003,370.003,300.003,325.003,325.00-0.15%68,693
Oct 31, 20253,305.003,340.003,290.003,330.003,330.000.76%36,260
Oct 30, 20253,410.003,410.003,305.003,305.003,305.00-1.20%78,669
Oct 29, 20253,395.003,425.003,345.003,345.003,345.00-1.47%34,449
Oct 28, 20253,345.003,400.003,345.003,395.003,395.000.89%32,445
Oct 27, 20253,375.003,395.003,340.003,365.003,365.00-0.30%54,474
Oct 24, 20253,450.003,450.003,350.003,375.003,375.00-1.03%47,716
Oct 23, 20253,420.003,450.003,390.003,410.003,410.00-0.29%15,218
Oct 22, 20253,395.003,445.003,330.003,420.003,420.000.59%52,478
Oct 21, 20253,430.003,455.003,400.003,400.003,400.00-0.87%51,344
Oct 20, 20253,400.003,445.003,375.003,430.003,430.000.88%39,569
Oct 17, 20253,395.003,460.003,385.003,400.003,400.00-1.73%61,314
Oct 16, 20253,415.003,500.003,415.003,460.003,460.00-0.72%103,326
Oct 15, 20253,440.003,505.003,410.003,485.003,485.001.01%44,997
Oct 14, 20253,450.003,470.003,400.003,450.003,450.000.15%83,651
Oct 13, 20253,330.003,525.003,330.003,445.003,445.000.58%77,181
Oct 10, 20253,450.003,470.003,350.003,425.003,425.00-0.72%49,301
Oct 2, 20253,370.003,470.003,370.003,450.003,450.002.83%37,326
Oct 1, 20253,340.003,445.003,330.003,355.003,355.00-0.59%43,256
Sep 30, 20253,380.003,470.003,360.003,375.003,375.00-1.89%54,061
Sep 29, 20253,395.003,465.003,365.003,440.003,440.001.33%27,148
Sep 26, 20253,445.003,445.003,305.003,395.003,395.00-1.31%72,647
Sep 25, 20253,440.003,495.003,435.003,440.003,440.00-47,591
Sep 24, 20253,520.003,520.003,435.003,440.003,440.00-2.27%58,680
Sep 23, 20253,540.003,560.003,455.003,520.003,520.00-0.56%149,909
Sep 22, 20253,565.003,590.003,510.003,540.003,540.00-0.70%90,753