Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea · Delayed Price · Currency is KRW 3,115.00
-45.00 (-1.42%)
At close: Sep 11, 2026
Shinhwa Contech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,820.00 | 2,980.00 | 2,735.00 | 2,805.00 | 2,805.00 | -1.41% | 4,810 |
| Aug 6, 2026 | 2,840.00 | 2,900.00 | 2,720.00 | 2,845.00 | 2,845.00 | 0.18% | 2,957 |
| Aug 5, 2026 | 2,800.00 | 2,840.00 | 2,750.00 | 2,840.00 | 2,840.00 | 3.27% | 13,780 |
| Aug 4, 2026 | 2,570.00 | 2,785.00 | 2,570.00 | 2,750.00 | 2,750.00 | 4.76% | 7,051 |
| Aug 3, 2026 | 2,620.00 | 2,625.00 | 2,500.00 | 2,625.00 | 2,625.00 | 0.19% | 20,186 |
| 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 |