Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
-5.00 (-0.15%)
Last updated: Oct 31, 2025, 10:04 AM KST

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,305.003,320.003,300.003,300.00--0.15%16,765
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
Sep 19, 20253,635.003,640.003,555.003,565.003,565.00-1.79%62,252
Sep 18, 20253,560.003,630.003,560.003,630.003,630.001.97%62,195
Sep 17, 20253,570.003,600.003,550.003,560.003,560.00-0.28%66,179
Sep 16, 20253,600.003,630.003,555.003,570.003,570.00-1.52%80,953
Sep 15, 20253,585.003,690.003,585.003,625.003,625.001.12%100,904
Sep 12, 20253,640.003,680.003,565.003,585.003,585.00-1.92%196,006
Sep 11, 20253,725.003,725.003,655.003,655.003,655.00-0.54%106,591
Sep 10, 20253,690.003,690.003,625.003,675.003,675.00-0.41%126,879
Sep 9, 20253,725.003,735.003,655.003,690.003,690.00-208,371
Sep 8, 20253,560.003,690.003,555.003,690.003,690.004.09%265,393
Sep 5, 20253,630.003,795.003,535.003,545.003,545.000.14%422,046
Sep 4, 20253,560.003,595.003,520.003,540.003,540.00-0.56%131,121
Sep 3, 20253,580.003,615.003,540.003,560.003,560.00-143,638
Sep 2, 20253,530.003,595.003,490.003,560.003,560.000.85%225,547
Sep 1, 20253,655.003,655.003,500.003,530.003,530.00-2.62%252,654
Aug 29, 20253,650.003,760.003,620.003,625.003,625.000.14%463,241
Aug 28, 20253,690.003,735.003,605.003,620.003,620.00-2.03%430,029
Aug 27, 20253,855.003,875.003,610.003,695.003,695.00-4.65%885,529
Aug 26, 20253,430.004,160.003,335.003,875.003,875.0016.54%10,961,080
Aug 25, 20253,290.003,450.003,290.003,325.003,325.001.06%37,564
Aug 22, 20253,370.003,370.003,255.003,290.003,290.00-1.50%59,199
Aug 21, 20253,300.003,365.003,300.003,340.003,340.00-17,585
Aug 20, 20253,350.003,350.003,315.003,340.003,340.00-0.60%16,238
Aug 19, 20253,365.003,415.003,265.003,360.003,360.00-0.59%44,414
Aug 18, 20253,510.003,545.003,365.003,380.003,380.00-4.65%79,593