Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea · Delayed Price · Currency is KRW 2,665.00
-15.00 (-0.56%)
At close: Oct 23, 2026
Shinhwa Contech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,725.00 | 2,725.00 | 2,575.00 | 2,665.00 | 2,665.00 | -0.56% | 8,240 |
| Oct 22, 2026 | 2,695.00 | 2,775.00 | 2,670.00 | 2,680.00 | 2,680.00 | -3.60% | 9,107 |
| Oct 21, 2026 | 2,780.00 | 2,840.00 | 2,755.00 | 2,780.00 | 2,780.00 | 0.54% | 4,404 |
| Oct 20, 2026 | 2,750.00 | 2,790.00 | 2,695.00 | 2,765.00 | 2,765.00 | 2.60% | 3,011 |
| Oct 19, 2026 | 2,605.00 | 2,710.00 | 2,585.00 | 2,695.00 | 2,695.00 | 2.86% | 6,463 |
| Oct 16, 2026 | 2,560.00 | 2,695.00 | 2,560.00 | 2,620.00 | 2,620.00 | 2.54% | 10,042 |
| Oct 15, 2026 | 2,590.00 | 2,600.00 | 2,525.00 | 2,555.00 | 2,555.00 | -3.04% | 4,584 |
| Oct 14, 2026 | 2,725.00 | 2,725.00 | 2,610.00 | 2,635.00 | 2,635.00 | -1.50% | 12,284 |
| Oct 13, 2026 | 2,765.00 | 2,765.00 | 2,640.00 | 2,675.00 | 2,675.00 | 0.19% | 4,077 |
| Oct 12, 2026 | 2,740.00 | 2,745.00 | 2,650.00 | 2,670.00 | 2,670.00 | -2.73% | 8,021 |
| Oct 8, 2026 | 2,790.00 | 2,835.00 | 2,720.00 | 2,745.00 | 2,745.00 | -1.61% | 3,150 |
| Oct 7, 2026 | 2,895.00 | 2,900.00 | 2,610.00 | 2,790.00 | 2,790.00 | -3.96% | 32,198 |
| Oct 6, 2026 | 2,995.00 | 2,995.00 | 2,805.00 | 2,905.00 | 2,905.00 | -0.85% | 7,047 |
| Oct 2, 2026 | 2,930.00 | 2,940.00 | 2,915.00 | 2,930.00 | 2,930.00 | - | 3,881 |
| Oct 1, 2026 | 2,985.00 | 2,985.00 | 2,775.00 | 2,930.00 | 2,930.00 | 3.90% | 8,090 |
| Sep 30, 2026 | 2,980.00 | 2,980.00 | 2,770.00 | 2,820.00 | 2,820.00 | 0.18% | 4,937 |
| Sep 29, 2026 | 2,985.00 | 2,985.00 | 2,775.00 | 2,815.00 | 2,815.00 | -1.05% | 3,205 |
| Sep 28, 2026 | 2,810.00 | 2,850.00 | 2,780.00 | 2,845.00 | 2,845.00 | 1.25% | 7,204 |
| Sep 23, 2026 | 2,910.00 | 2,970.00 | 2,785.00 | 2,810.00 | 2,810.00 | -4.42% | 23,723 |
| Sep 22, 2026 | 3,060.00 | 3,060.00 | 2,920.00 | 2,940.00 | 2,940.00 | -1.34% | 4,799 |
| Sep 21, 2026 | 3,115.00 | 3,115.00 | 2,950.00 | 2,980.00 | 2,980.00 | -1.81% | 5,282 |
| Sep 18, 2026 | 3,005.00 | 3,070.00 | 2,990.00 | 3,035.00 | 3,035.00 | -0.16% | 2,171 |
| Sep 17, 2026 | 3,100.00 | 3,100.00 | 2,995.00 | 3,040.00 | 3,040.00 | -0.16% | 1,725 |
| Sep 16, 2026 | 3,190.00 | 3,190.00 | 2,995.00 | 3,045.00 | 3,045.00 | 0.83% | 2,422 |
| Sep 15, 2026 | 3,075.00 | 3,130.00 | 3,010.00 | 3,020.00 | 3,020.00 | 0.17% | 1,696 |
| Sep 14, 2026 | 3,000.00 | 3,110.00 | 2,975.00 | 3,015.00 | 3,015.00 | -3.21% | 6,055 |
| Sep 11, 2026 | 3,185.00 | 3,185.00 | 3,055.00 | 3,115.00 | 3,115.00 | -1.42% | 3,620 |
| Sep 10, 2026 | 3,120.00 | 3,165.00 | 3,080.00 | 3,160.00 | 3,160.00 | 0.48% | 2,764 |
| Sep 9, 2026 | 3,170.00 | 3,170.00 | 3,105.00 | 3,145.00 | 3,145.00 | -0.32% | 1,671 |
| Sep 8, 2026 | 3,150.00 | 3,190.00 | 3,110.00 | 3,155.00 | 3,155.00 | - | 2,224 |
| Sep 7, 2026 | 3,155.00 | 3,170.00 | 3,105.00 | 3,155.00 | 3,155.00 | - | 3,256 |
| Sep 4, 2026 | 3,170.00 | 3,170.00 | 3,090.00 | 3,155.00 | 3,155.00 | -0.47% | 3,224 |
| Sep 3, 2026 | 3,190.00 | 3,190.00 | 3,050.00 | 3,170.00 | 3,170.00 | 2.59% | 4,923 |
| Sep 2, 2026 | 3,075.00 | 3,100.00 | 3,030.00 | 3,090.00 | 3,090.00 | 0.49% | 7,763 |
| Sep 1, 2026 | 3,085.00 | 3,195.00 | 3,005.00 | 3,075.00 | 3,075.00 | -0.32% | 2,872 |
| Aug 31, 2026 | 3,060.00 | 3,115.00 | 3,000.00 | 3,085.00 | 3,085.00 | 0.82% | 2,716 |
| Aug 28, 2026 | 3,075.00 | 3,140.00 | 3,010.00 | 3,060.00 | 3,060.00 | -1.45% | 4,887 |
| Aug 27, 2026 | 3,070.00 | 3,190.00 | 3,000.00 | 3,105.00 | 3,105.00 | 0.32% | 3,942 |
| Aug 26, 2026 | 3,110.00 | 3,195.00 | 3,040.00 | 3,095.00 | 3,095.00 | - | 5,748 |
| Aug 25, 2026 | 3,140.00 | 3,140.00 | 3,050.00 | 3,095.00 | 3,095.00 | 0.65% | 3,199 |
| Aug 24, 2026 | 3,040.00 | 3,090.00 | 2,990.00 | 3,075.00 | 3,075.00 | - | 2,983 |
| Aug 21, 2026 | 3,085.00 | 3,085.00 | 3,005.00 | 3,075.00 | 3,075.00 | -0.16% | 13,019 |
| Aug 20, 2026 | 3,040.00 | 3,140.00 | 3,015.00 | 3,080.00 | 3,080.00 | 0.65% | 9,046 |
| Aug 19, 2026 | 2,955.00 | 3,090.00 | 2,850.00 | 3,060.00 | 3,060.00 | 2.17% | 14,021 |
| Aug 18, 2026 | 2,985.00 | 3,060.00 | 2,940.00 | 2,995.00 | 2,995.00 | 0.84% | 26,831 |
| Aug 14, 2026 | 3,030.00 | 3,060.00 | 2,940.00 | 2,970.00 | 2,970.00 | 0.68% | 6,919 |
| Aug 13, 2026 | 3,040.00 | 3,040.00 | 2,885.00 | 2,950.00 | 2,950.00 | -0.51% | 10,391 |
| Aug 12, 2026 | 2,945.00 | 3,010.00 | 2,945.00 | 2,965.00 | 2,965.00 | - | 11,124 |
| Aug 11, 2026 | 2,890.00 | 2,985.00 | 2,845.00 | 2,965.00 | 2,965.00 | 2.24% | 4,769 |
| Aug 10, 2026 | 2,805.00 | 2,950.00 | 2,750.00 | 2,900.00 | 2,900.00 | 3.39% | 24,222 |