Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea · Delayed Price · Currency is KRW 2,620.00
+135.00 (5.43%)
At close: Jul 31, 2026
Shinhwa Contech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,600.00 | 2,630.00 | 2,530.00 | 2,620.00 | 2,620.00 | 5.43% | 4,465 |
| Jul 30, 2026 | 2,480.00 | 2,600.00 | 2,400.00 | 2,485.00 | 2,485.00 | 0.20% | 4,958 |
| Jul 29, 2026 | 2,625.00 | 2,680.00 | 2,400.00 | 2,480.00 | 2,480.00 | -5.88% | 25,626 |
| Jul 28, 2026 | 2,795.00 | 2,795.00 | 2,605.00 | 2,635.00 | 2,635.00 | -6.39% | 9,734 |
| Jul 27, 2026 | 2,720.00 | 2,815.00 | 2,695.00 | 2,815.00 | 2,815.00 | 1.81% | 28,298 |
| Jul 24, 2026 | 2,825.00 | 2,825.00 | 2,665.00 | 2,765.00 | 2,765.00 | -2.12% | 14,150 |
| Jul 23, 2026 | 2,730.00 | 2,860.00 | 2,690.00 | 2,825.00 | 2,825.00 | 3.48% | 22,605 |
| Jul 22, 2026 | 2,790.00 | 2,820.00 | 2,730.00 | 2,730.00 | 2,730.00 | -1.97% | 13,107 |
| Jul 21, 2026 | 2,890.00 | 2,900.00 | 2,715.00 | 2,785.00 | 2,785.00 | -2.62% | 13,943 |
| Jul 20, 2026 | 3,040.00 | 3,040.00 | 2,820.00 | 2,860.00 | 2,860.00 | -1.04% | 3,179 |
| Jul 16, 2026 | 2,835.00 | 2,945.00 | 2,800.00 | 2,890.00 | 2,890.00 | 1.94% | 5,986 |
| Jul 15, 2026 | 2,865.00 | 2,925.00 | 2,795.00 | 2,835.00 | 2,835.00 | 0.89% | 5,712 |
| Jul 14, 2026 | 2,905.00 | 2,910.00 | 2,720.00 | 2,810.00 | 2,810.00 | -3.27% | 10,215 |
| Jul 13, 2026 | 2,940.00 | 2,990.00 | 2,880.00 | 2,905.00 | 2,905.00 | -1.19% | 3,399 |
| Jul 10, 2026 | 2,770.00 | 2,940.00 | 2,750.00 | 2,940.00 | 2,940.00 | 6.14% | 9,182 |
| Jul 9, 2026 | 2,820.00 | 2,920.00 | 2,695.00 | 2,770.00 | 2,770.00 | -2.29% | 21,653 |
| Jul 8, 2026 | 2,880.00 | 2,950.00 | 2,835.00 | 2,835.00 | 2,835.00 | -2.24% | 24,254 |
| Jul 7, 2026 | 2,905.00 | 2,985.00 | 2,850.00 | 2,900.00 | 2,900.00 | -1.36% | 16,473 |
| Jul 6, 2026 | 3,065.00 | 3,065.00 | 2,890.00 | 2,940.00 | 2,940.00 | -2.33% | 7,081 |
| Jul 3, 2026 | 3,050.00 | 3,050.00 | 2,925.00 | 3,010.00 | 3,010.00 | 0.67% | 10,521 |
| Jul 2, 2026 | 2,965.00 | 3,035.00 | 2,900.00 | 2,990.00 | 2,990.00 | -0.33% | 21,751 |
| Jul 1, 2026 | 2,950.00 | 3,045.00 | 2,905.00 | 3,000.00 | 3,000.00 | 0.33% | 14,589 |
| Jun 30, 2026 | 3,000.00 | 3,040.00 | 2,905.00 | 2,990.00 | 2,990.00 | 0.84% | 3,123 |
| Jun 29, 2026 | 2,840.00 | 2,990.00 | 2,840.00 | 2,965.00 | 2,965.00 | 5.89% | 25,200 |
| Jun 26, 2026 | 2,950.00 | 3,040.00 | 2,745.00 | 2,800.00 | 2,800.00 | -5.08% | 27,732 |
| Jun 25, 2026 | 3,030.00 | 3,060.00 | 2,940.00 | 2,950.00 | 2,950.00 | -2.32% | 17,748 |
| Jun 24, 2026 | 3,020.00 | 3,080.00 | 2,970.00 | 3,020.00 | 3,020.00 | - | 9,889 |
| Jun 23, 2026 | 3,100.00 | 3,155.00 | 2,950.00 | 3,020.00 | 3,020.00 | -4.43% | 31,044 |
| Jun 22, 2026 | 3,195.00 | 3,205.00 | 3,060.00 | 3,160.00 | 3,160.00 | -1.10% | 11,802 |
| Jun 19, 2026 | 3,280.00 | 3,290.00 | 3,120.00 | 3,195.00 | 3,195.00 | -2.74% | 17,014 |
| Jun 18, 2026 | 3,410.00 | 3,410.00 | 3,280.00 | 3,285.00 | 3,285.00 | -4.37% | 13,630 |
| Jun 17, 2026 | 3,345.00 | 3,445.00 | 3,305.00 | 3,435.00 | 3,435.00 | 2.69% | 6,917 |
| Jun 16, 2026 | 3,415.00 | 3,450.00 | 3,315.00 | 3,345.00 | 3,345.00 | -2.05% | 11,897 |
| Jun 15, 2026 | 3,455.00 | 3,600.00 | 3,410.00 | 3,415.00 | 3,415.00 | -1.01% | 10,729 |
| Jun 12, 2026 | 3,380.00 | 3,530.00 | 3,380.00 | 3,450.00 | 3,450.00 | 2.53% | 5,091 |
| Jun 11, 2026 | 3,230.00 | 3,570.00 | 3,230.00 | 3,365.00 | 3,365.00 | 2.75% | 29,068 |
| Jun 10, 2026 | 3,300.00 | 3,425.00 | 3,200.00 | 3,275.00 | 3,275.00 | -1.21% | 4,842 |
| Jun 9, 2026 | 3,260.00 | 3,400.00 | 3,235.00 | 3,315.00 | 3,315.00 | 1.69% | 9,114 |
| Jun 8, 2026 | 3,200.00 | 3,395.00 | 3,070.00 | 3,260.00 | 3,260.00 | -4.40% | 52,761 |
| Jun 5, 2026 | 3,490.00 | 3,590.00 | 3,380.00 | 3,410.00 | 3,410.00 | -3.40% | 16,327 |
| Jun 4, 2026 | 3,505.00 | 3,650.00 | 3,485.00 | 3,530.00 | 3,530.00 | -0.28% | 31,049 |
| Jun 2, 2026 | 3,505.00 | 3,590.00 | 3,405.00 | 3,540.00 | 3,540.00 | - | 20,230 |
| Jun 1, 2026 | 3,535.00 | 3,615.00 | 3,430.00 | 3,540.00 | 3,540.00 | 1.00% | 39,170 |
| May 29, 2026 | 3,500.00 | 3,670.00 | 3,405.00 | 3,505.00 | 3,505.00 | 0.72% | 34,819 |
| May 28, 2026 | 3,520.00 | 3,555.00 | 3,355.00 | 3,480.00 | 3,480.00 | -1.14% | 35,563 |
| May 27, 2026 | 3,600.00 | 3,680.00 | 3,505.00 | 3,520.00 | 3,520.00 | -2.90% | 33,997 |
| May 26, 2026 | 3,635.00 | 3,690.00 | 3,565.00 | 3,625.00 | 3,625.00 | 0.55% | 22,110 |
| May 22, 2026 | 3,510.00 | 3,685.00 | 3,500.00 | 3,605.00 | 3,605.00 | 3.00% | 29,611 |
| May 21, 2026 | 3,510.00 | 3,715.00 | 3,435.00 | 3,500.00 | 3,500.00 | -0.28% | 48,974 |
| May 20, 2026 | 3,740.00 | 3,740.00 | 3,430.00 | 3,510.00 | 3,510.00 | -1.96% | 25,127 |