Skip to main content
logo
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,075.00
0.00 (0.00%)
At close: Aug 24, 2026

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,040.003,090.002,990.003,075.003,075.00-2,983
Aug 21, 20263,085.003,085.003,005.003,075.003,075.00-0.16%13,019
Aug 20, 20263,040.003,140.003,015.003,080.003,080.000.65%9,046
Aug 19, 20262,955.003,090.002,850.003,060.003,060.002.17%14,021
Aug 18, 20262,985.003,060.002,940.002,995.002,995.000.84%26,831
Aug 14, 20263,030.003,060.002,940.002,970.002,970.000.68%6,919
Aug 13, 20263,040.003,040.002,885.002,950.002,950.00-0.51%10,391
Aug 12, 20262,945.003,010.002,945.002,965.002,965.00-11,124
Aug 11, 20262,890.002,985.002,845.002,965.002,965.002.24%4,769
Aug 10, 20262,805.002,950.002,750.002,900.002,900.003.39%24,222
Aug 7, 20262,820.002,980.002,735.002,805.002,805.00-1.41%4,810
Aug 6, 20262,840.002,900.002,720.002,845.002,845.000.18%2,957
Aug 5, 20262,800.002,840.002,750.002,840.002,840.003.27%13,780
Aug 4, 20262,570.002,785.002,570.002,750.002,750.004.76%7,051
Aug 3, 20262,620.002,625.002,500.002,625.002,625.000.19%20,186
Jul 31, 20262,600.002,630.002,530.002,620.002,620.005.43%4,465
Jul 30, 20262,480.002,600.002,400.002,485.002,485.000.20%4,958
Jul 29, 20262,625.002,680.002,400.002,480.002,480.00-5.88%25,626
Jul 28, 20262,795.002,795.002,605.002,635.002,635.00-6.39%9,734
Jul 27, 20262,720.002,815.002,695.002,815.002,815.001.81%28,298
Jul 24, 20262,825.002,825.002,665.002,765.002,765.00-2.12%14,150
Jul 23, 20262,730.002,860.002,690.002,825.002,825.003.48%22,605
Jul 22, 20262,790.002,820.002,730.002,730.002,730.00-1.97%13,107
Jul 21, 20262,890.002,900.002,715.002,785.002,785.00-2.62%13,943
Jul 20, 20263,040.003,040.002,820.002,860.002,860.00-1.04%3,179
Jul 16, 20262,835.002,945.002,800.002,890.002,890.001.94%5,986
Jul 15, 20262,865.002,925.002,795.002,835.002,835.000.89%5,712
Jul 14, 20262,905.002,910.002,720.002,810.002,810.00-3.27%10,215
Jul 13, 20262,940.002,990.002,880.002,905.002,905.00-1.19%3,399
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