Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,940.00
+170.00 (6.14%)
At close: Jul 10, 2026

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,770.002,940.002,750.002,940.002,940.006.14%9,182
Jul 9, 20262,820.002,920.002,695.002,770.002,770.00-2.29%21,653
Jul 8, 20262,880.002,950.002,835.002,835.002,835.00-2.24%24,254
Jul 7, 20262,905.002,985.002,850.002,900.002,900.00-1.36%16,473
Jul 6, 20263,065.003,065.002,890.002,940.002,940.00-2.33%7,081
Jul 3, 20263,050.003,050.002,925.003,010.003,010.000.67%10,521
Jul 2, 20262,965.003,035.002,900.002,990.002,990.00-0.33%21,751
Jul 1, 20262,950.003,045.002,905.003,000.003,000.000.33%14,589
Jun 30, 20263,000.003,040.002,905.002,990.002,990.000.84%3,123
Jun 29, 20262,840.002,990.002,840.002,965.002,965.005.89%25,200
Jun 26, 20262,950.003,040.002,745.002,800.002,800.00-5.08%27,732
Jun 25, 20263,030.003,060.002,940.002,950.002,950.00-2.32%17,748
Jun 24, 20263,020.003,080.002,970.003,020.003,020.00-9,889
Jun 23, 20263,100.003,155.002,950.003,020.003,020.00-4.43%31,044
Jun 22, 20263,195.003,205.003,060.003,160.003,160.00-1.10%11,802
Jun 19, 20263,280.003,290.003,120.003,195.003,195.00-2.74%17,014
Jun 18, 20263,410.003,410.003,280.003,285.003,285.00-4.37%13,630
Jun 17, 20263,345.003,445.003,305.003,435.003,435.002.69%6,917
Jun 16, 20263,415.003,450.003,315.003,345.003,345.00-2.05%11,897
Jun 15, 20263,455.003,600.003,410.003,415.003,415.00-1.01%10,729
Jun 12, 20263,380.003,530.003,380.003,450.003,450.002.53%5,091
Jun 11, 20263,230.003,570.003,230.003,365.003,365.002.75%29,068
Jun 10, 20263,300.003,425.003,200.003,275.003,275.00-1.21%4,842
Jun 9, 20263,260.003,400.003,235.003,315.003,315.001.69%9,114
Jun 8, 20263,200.003,395.003,070.003,260.003,260.00-4.40%52,761
Jun 5, 20263,490.003,590.003,380.003,410.003,410.00-3.40%16,327
Jun 4, 20263,505.003,650.003,485.003,530.003,530.00-0.28%31,049
Jun 2, 20263,505.003,590.003,405.003,540.003,540.00-20,230
Jun 1, 20263,535.003,615.003,430.003,540.003,540.001.00%39,170
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