Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,505.00
+25.00 (0.72%)
At close: May 29, 2026

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,500.003,670.003,405.003,505.003,505.000.72%34,819
May 28, 20263,520.003,555.003,355.003,480.003,480.00-1.14%35,563
May 27, 20263,600.003,680.003,505.003,520.003,520.00-2.90%33,997
May 26, 20263,635.003,690.003,565.003,625.003,625.000.55%22,110
May 22, 20263,510.003,685.003,500.003,605.003,605.003.00%29,611
May 21, 20263,510.003,715.003,435.003,500.003,500.00-0.28%48,974
May 20, 20263,740.003,740.003,430.003,510.003,510.00-1.96%25,127
May 19, 20263,720.003,720.003,440.003,580.003,580.000.14%28,194
May 18, 20263,500.003,650.003,420.003,575.003,575.002.14%45,100
May 15, 20263,815.003,820.003,460.003,500.003,500.00-5.15%62,325
May 14, 20263,650.003,745.003,635.003,690.003,690.00-1.47%30,067
May 13, 20263,610.003,745.003,610.003,745.003,745.002.46%29,846
May 12, 20263,730.003,770.003,630.003,655.003,655.00-1.88%46,905
May 11, 20263,865.003,865.003,675.003,725.003,725.00-0.80%40,534
May 8, 20263,750.003,880.003,725.003,755.003,755.00-0.13%19,533
May 7, 20263,815.003,875.003,750.003,760.003,760.00-2.21%27,800
May 6, 20263,940.004,070.003,800.003,845.003,845.00-2.16%49,323
May 4, 20263,955.004,100.003,885.003,930.003,930.000.77%47,736
Apr 30, 20264,035.004,035.003,880.003,900.003,900.00-2.99%46,383
Apr 29, 20264,120.004,120.003,995.004,020.004,020.00-1.95%44,457
Apr 28, 20263,905.004,135.003,855.004,100.004,100.005.13%269,253
Apr 27, 20263,815.003,950.003,815.003,900.003,900.002.63%74,824
Apr 24, 20263,740.003,840.003,730.003,800.003,800.000.66%32,643
Apr 23, 20263,870.003,885.003,730.003,775.003,775.00-1.82%22,733
Apr 22, 20263,810.003,870.003,775.003,845.003,845.000.65%54,608
Apr 21, 20263,810.003,880.003,810.003,820.003,820.000.26%31,853
Apr 20, 20263,750.003,865.003,750.003,810.003,810.000.53%37,304
Apr 17, 20263,805.003,900.003,750.003,790.003,790.00-0.39%36,974
Apr 16, 20263,925.003,925.003,795.003,805.003,805.00-1.68%43,434
Apr 15, 20263,740.003,915.003,740.003,870.003,870.003.34%149,073
Apr 14, 20263,640.003,840.003,620.003,745.003,745.004.76%98,377
Apr 13, 20263,435.003,685.003,435.003,575.003,575.00-0.14%95,710
Apr 10, 20263,475.003,600.003,420.003,580.003,580.003.92%36,745
Apr 9, 20263,510.003,545.003,410.003,445.003,445.00-2.41%29,390
Apr 8, 20263,585.003,585.003,490.003,530.003,530.001.73%22,926
Apr 7, 20263,475.003,600.003,370.003,470.003,470.00-0.57%22,905
Apr 6, 20263,505.003,545.003,465.003,490.003,490.000.14%17,159
Apr 3, 20263,410.003,595.003,410.003,485.003,485.002.65%19,385
Apr 2, 20263,630.003,630.003,395.003,395.003,395.00-5.56%39,944
Apr 1, 20263,600.003,605.003,510.003,595.003,595.002.42%28,326
Mar 31, 20263,450.003,515.003,400.003,510.003,510.000.29%36,163
Mar 30, 20263,500.003,530.003,430.003,500.003,500.00-2.64%29,995
Mar 27, 20263,585.003,640.003,525.003,595.003,595.00-0.69%38,309
Mar 26, 20263,760.003,790.003,595.003,620.003,620.00-1.36%49,726
Mar 25, 20263,580.003,935.003,580.003,670.003,670.002.51%244,337
Mar 24, 20263,615.003,615.003,470.003,580.003,580.003.62%49,530
Mar 23, 20263,585.003,605.003,450.003,455.003,455.00-4.29%46,350
Mar 20, 20263,570.003,625.003,545.003,610.003,610.001.55%25,707
Mar 19, 20263,600.003,625.003,525.003,555.003,555.00-2.07%17,226
Mar 18, 20263,525.003,650.003,525.003,630.003,630.002.98%23,118