Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,620.00
-75.00 (-2.03%)
At close: Aug 28, 2025

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,690.003,735.003,605.003,620.00--2.03%453,643
Aug 27, 20253,855.003,875.003,610.003,695.00--4.65%885,529
Aug 26, 20253,430.004,160.003,335.003,875.00-16.54%10,961,080
Aug 25, 20253,290.003,450.003,290.003,325.00-1.06%37,564
Aug 22, 20253,370.003,370.003,255.003,290.00--1.50%59,199
Aug 21, 20253,300.003,365.003,300.003,340.00--17,585
Aug 20, 20253,350.003,350.003,315.003,340.00--0.60%16,238
Aug 19, 20253,365.003,415.003,265.003,360.00--0.59%44,414
Aug 18, 20253,510.003,545.003,365.003,380.00--4.65%79,593
Aug 14, 20253,495.003,600.003,495.003,545.00-1.58%21,712
Aug 13, 20253,500.003,500.003,435.003,490.00-0.43%11,987
Aug 12, 20253,540.003,540.003,420.003,475.00--1.28%31,643
Aug 11, 20253,605.003,605.003,520.003,520.00--1.95%7,674
Aug 8, 20253,560.003,590.003,530.003,590.00-0.84%14,402
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