Shinhwa Contech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4,250.00 | 4,275.00 | 4,185.00 | 4,200.00 | 4,064.41 | 25,155 |
| 2024-07-29 | 4,245.00 | 4,295.00 | 4,245.00 | 4,250.00 | 4,112.79 | 13,529 |
| 2024-07-26 | 4,235.00 | 4,285.00 | 4,230.00 | 4,245.00 | 4,107.96 | 25,570 |
| 2024-07-25 | 4,365.00 | 4,365.00 | 4,260.00 | 4,300.00 | 4,161.18 | 25,548 |
| 2024-07-24 | 4,275.00 | 4,365.00 | 4,245.00 | 4,365.00 | 4,224.08 | 17,973 |
| 2024-07-23 | 4,270.00 | 4,295.00 | 4,240.00 | 4,250.00 | 4,112.79 | 19,173 |
| 2024-07-22 | 4,320.00 | 4,345.00 | 4,235.00 | 4,270.00 | 4,132.15 | 33,643 |
| 2024-07-19 | 4,330.00 | 4,345.00 | 4,295.00 | 4,320.00 | 4,180.53 | 19,013 |
| 2024-07-18 | 4,380.00 | 4,380.00 | 4,290.00 | 4,355.00 | 4,214.41 | 55,611 |
| 2024-07-17 | 4,430.00 | 4,455.00 | 4,405.00 | 4,405.00 | 4,262.79 | 19,940 |
| 2024-07-16 | 4,470.00 | 4,480.00 | 4,425.00 | 4,450.00 | 4,306.34 | 14,984 |
| 2024-07-15 | 4,430.00 | 4,485.00 | 4,430.00 | 4,470.00 | 4,325.69 | 23,747 |
| 2024-07-12 | 4,425.00 | 4,480.00 | 4,415.00 | 4,450.00 | 4,306.34 | 31,372 |
| 2024-07-11 | 4,460.00 | 4,650.00 | 4,405.00 | 4,430.00 | 4,286.98 | 57,144 |
| 2024-07-10 | 4,400.00 | 4,440.00 | 4,350.00 | 4,390.00 | 4,248.28 | 27,178 |
| 2024-07-09 | 4,400.00 | 4,500.00 | 4,400.00 | 4,415.00 | 4,272.47 | 39,153 |
| 2024-07-08 | 4,330.00 | 4,395.00 | 4,330.00 | 4,360.00 | 4,219.24 | 23,039 |
| 2024-07-05 | 4,330.00 | 4,370.00 | 4,325.00 | 4,325.00 | 4,185.37 | 43,033 |
| 2024-07-04 | 4,370.00 | 4,420.00 | 4,345.00 | 4,360.00 | 4,219.24 | 19,607 |
| 2024-07-03 | 4,430.00 | 4,445.00 | 4,375.00 | 4,380.00 | 4,238.60 | 50,113 |
| 2024-07-02 | 4,485.00 | 4,505.00 | 4,385.00 | 4,410.00 | 4,267.63 | 57,033 |
| 2024-07-01 | 4,505.00 | 4,535.00 | 4,485.00 | 4,485.00 | 4,340.21 | 16,042 |
| 2024-06-28 | 4,535.00 | 4,540.00 | 4,470.00 | 4,505.00 | 4,359.56 | 23,339 |
| 2024-06-27 | 4,595.00 | 4,595.00 | 4,470.00 | 4,510.00 | 4,364.40 | 43,335 |
| 2024-06-26 | 4,515.00 | 4,670.00 | 4,490.00 | 4,575.00 | 4,427.30 | 52,680 |
| 2024-06-25 | 4,460.00 | 4,490.00 | 4,425.00 | 4,490.00 | 4,345.05 | 26,112 |
| 2024-06-24 | 4,515.00 | 4,515.00 | 4,420.00 | 4,460.00 | 4,316.02 | 33,732 |
| 2024-06-21 | 4,575.00 | 4,625.00 | 4,490.00 | 4,490.00 | 4,345.05 | 69,748 |
| 2024-06-20 | 4,615.00 | 4,615.00 | 4,575.00 | 4,600.00 | 4,451.50 | 38,855 |
| 2024-06-19 | 4,585.00 | 4,645.00 | 4,585.00 | 4,615.00 | 4,466.01 | 28,574 |
| 2024-06-18 | 4,685.00 | 4,735.00 | 4,605.00 | 4,605.00 | 4,456.33 | 47,662 |
| 2024-06-17 | 4,680.00 | 4,695.00 | 4,630.00 | 4,685.00 | 4,533.75 | 30,964 |
| 2024-06-14 | 4,735.00 | 4,735.00 | 4,655.00 | 4,655.00 | 4,504.72 | 42,499 |
| 2024-06-13 | 4,715.00 | 4,745.00 | 4,670.00 | 4,730.00 | 4,577.30 | 51,296 |
| 2024-06-12 | 4,745.00 | 4,775.00 | 4,640.00 | 4,710.00 | 4,557.94 | 29,456 |
| 2024-06-11 | 4,615.00 | 4,950.00 | 4,570.00 | 4,700.00 | 4,548.27 | 86,202 |
| 2024-06-10 | 4,730.00 | 4,735.00 | 4,615.00 | 4,615.00 | 4,466.01 | 70,355 |
| 2024-06-07 | 4,790.00 | 4,830.00 | 4,700.00 | 4,710.00 | 4,557.94 | 67,414 |
| 2024-06-05 | 4,870.00 | 4,910.00 | 4,785.00 | 4,785.00 | 4,630.52 | 77,889 |
| 2024-06-04 | 4,820.00 | 4,910.00 | 4,755.00 | 4,870.00 | 4,712.78 | 145,061 |
| 2024-06-03 | 4,730.00 | 4,830.00 | 4,730.00 | 4,795.00 | 4,640.20 | 62,133 |
| 2024-05-31 | 4,660.00 | 4,800.00 | 4,615.00 | 4,725.00 | 4,572.46 | 71,385 |
| 2024-05-30 | 4,715.00 | 4,770.00 | 4,660.00 | 4,675.00 | 4,524.07 | 52,808 |
| 2024-05-29 | 4,715.00 | 4,860.00 | 4,715.00 | 4,750.00 | 4,596.65 | 55,344 |
| 2024-05-28 | 4,815.00 | 4,860.00 | 4,760.00 | 4,760.00 | 4,606.33 | 29,637 |
| 2024-05-27 | 4,790.00 | 4,850.00 | 4,730.00 | 4,810.00 | 4,654.72 | 60,180 |
| 2024-05-24 | 4,880.00 | 4,880.00 | 4,790.00 | 4,815.00 | 4,659.55 | 45,710 |
| 2024-05-23 | 4,930.00 | 4,960.00 | 4,840.00 | 4,870.00 | 4,712.78 | 101,659 |
| 2024-05-22 | 4,835.00 | 4,975.00 | 4,800.00 | 4,975.00 | 4,814.39 | 102,791 |
| 2024-05-21 | 4,835.00 | 4,870.00 | 4,780.00 | 4,845.00 | 4,688.59 | 62,243 |
| 2024-05-20 | 4,985.00 | 4,985.00 | 4,800.00 | 4,835.00 | 4,678.91 | 145,226 |
| 2024-05-17 | 4,830.00 | 4,895.00 | 4,730.00 | 4,895.00 | 4,736.97 | 177,695 |
| 2024-05-16 | 4,790.00 | 4,920.00 | 4,785.00 | 4,830.00 | 4,674.07 | 114,980 |
| 2024-05-14 | 4,675.00 | 4,805.00 | 4,675.00 | 4,795.00 | 4,640.20 | 119,605 |
| 2024-05-13 | 4,710.00 | 4,745.00 | 4,645.00 | 4,665.00 | 4,514.40 | 142,412 |
| 2024-05-10 | 5,300.00 | 5,480.00 | 4,720.00 | 4,720.00 | 4,567.62 | 923,910 |
| 2024-05-09 | 4,870.00 | 4,895.00 | 4,790.00 | 4,840.00 | 4,683.75 | 82,446 |
| 2024-05-08 | 4,850.00 | 4,870.00 | 4,805.00 | 4,870.00 | 4,712.78 | 69,572 |
| 2024-05-07 | 4,840.00 | 4,870.00 | 4,775.00 | 4,850.00 | 4,693.42 | 98,882 |
| 2024-05-03 | 4,760.00 | 4,825.00 | 4,755.00 | 4,760.00 | 4,606.33 | 63,114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.