Shinhwa Contech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4,760.00 | 4,825.00 | 4,755.00 | 4,760.00 | 4,606.33 | 63,114 |
| 2024-05-02 | 4,740.00 | 4,805.00 | 4,715.00 | 4,760.00 | 4,606.33 | 71,726 |
| 2024-04-30 | 4,690.00 | 4,765.00 | 4,680.00 | 4,750.00 | 4,596.65 | 66,665 |
| 2024-04-29 | 4,575.00 | 4,735.00 | 4,560.00 | 4,725.00 | 4,572.46 | 122,920 |
| 2024-04-26 | 4,580.00 | 4,595.00 | 4,500.00 | 4,560.00 | 4,412.79 | 71,743 |
| 2024-04-25 | 4,535.00 | 4,600.00 | 4,515.00 | 4,535.00 | 4,388.59 | 53,190 |
| 2024-04-24 | 4,550.00 | 4,610.00 | 4,510.00 | 4,560.00 | 4,412.79 | 65,337 |
| 2024-04-23 | 4,450.00 | 4,605.00 | 4,430.00 | 4,505.00 | 4,359.56 | 94,229 |
| 2024-04-22 | 4,570.00 | 4,585.00 | 4,425.00 | 4,430.00 | 4,286.98 | 99,604 |
| 2024-04-19 | 4,570.00 | 4,615.00 | 4,505.00 | 4,590.00 | 4,441.82 | 88,711 |
| 2024-04-18 | 4,580.00 | 4,625.00 | 4,540.00 | 4,615.00 | 4,466.01 | 73,198 |
| 2024-04-17 | 4,655.00 | 4,655.00 | 4,555.00 | 4,580.00 | 4,432.14 | 174,680 |
| 2024-04-16 | 4,495.00 | 4,590.00 | 4,450.00 | 4,550.00 | 4,403.11 | 185,404 |
| 2024-04-15 | 4,350.00 | 4,565.00 | 4,340.00 | 4,495.00 | 4,349.89 | 90,627 |
| 2024-04-12 | 4,400.00 | 4,540.00 | 4,385.00 | 4,445.00 | 4,301.50 | 109,717 |
| 2024-04-11 | 4,395.00 | 4,405.00 | 4,265.00 | 4,360.00 | 4,219.24 | 123,336 |
| 2024-04-09 | 4,520.00 | 4,585.00 | 4,330.00 | 4,380.00 | 4,238.60 | 332,295 |
| 2024-04-08 | 4,650.00 | 4,735.00 | 4,515.00 | 4,520.00 | 4,374.08 | 288,745 |
| 2024-04-05 | 4,850.00 | 4,920.00 | 4,670.00 | 4,675.00 | 4,524.07 | 593,443 |
| 2024-04-04 | 4,970.00 | 5,130.00 | 4,650.00 | 4,965.00 | 4,804.71 | 1,017,375 |
| 2024-04-03 | 5,650.00 | 5,890.00 | 5,020.00 | 5,020.00 | 4,857.94 | 7,342,926 |
| 2024-04-02 | 4,585.00 | 5,240.00 | 4,585.00 | 5,100.00 | 4,935.35 | 4,623,941 |
| 2024-04-01 | 4,660.00 | 4,705.00 | 4,600.00 | 4,625.00 | 4,475.69 | 40,901 |
| 2024-03-29 | 4,750.00 | 4,750.00 | 4,610.00 | 4,610.00 | 4,461.17 | 63,841 |
| 2024-03-28 | 4,810.00 | 4,835.00 | 4,730.00 | 4,745.00 | 4,591.81 | 44,074 |
| 2024-03-27 | 4,785.00 | 4,840.00 | 4,735.00 | 4,810.00 | 4,654.72 | 50,658 |
| 2024-03-26 | 4,740.00 | 4,795.00 | 4,690.00 | 4,750.00 | 4,596.65 | 43,077 |
| 2024-03-25 | 4,750.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,586.98 | 35,811 |
| 2024-03-22 | 4,785.00 | 4,820.00 | 4,745.00 | 4,750.00 | 4,596.65 | 30,874 |
| 2024-03-21 | 4,830.00 | 4,830.00 | 4,745.00 | 4,745.00 | 4,591.81 | 40,325 |
| 2024-03-20 | 4,820.00 | 4,845.00 | 4,760.00 | 4,785.00 | 4,630.52 | 58,339 |
| 2024-03-19 | 4,860.00 | 4,870.00 | 4,780.00 | 4,800.00 | 4,645.04 | 74,119 |
| 2024-03-18 | 4,875.00 | 4,960.00 | 4,855.00 | 4,895.00 | 4,736.97 | 104,955 |
| 2024-03-15 | 4,810.00 | 4,920.00 | 4,725.00 | 4,875.00 | 4,717.62 | 147,143 |
| 2024-03-14 | 4,700.00 | 4,960.00 | 4,675.00 | 4,780.00 | 4,625.68 | 96,405 |
| 2024-03-13 | 4,695.00 | 4,725.00 | 4,685.00 | 4,700.00 | 4,548.27 | 55,768 |
| 2024-03-12 | 4,805.00 | 4,805.00 | 4,680.00 | 4,685.00 | 4,533.75 | 86,073 |
| 2024-03-11 | 4,815.00 | 4,820.00 | 4,720.00 | 4,805.00 | 4,649.88 | 69,668 |
| 2024-03-08 | 4,880.00 | 4,900.00 | 4,800.00 | 4,815.00 | 4,659.55 | 109,292 |
| 2024-03-07 | 4,945.00 | 4,970.00 | 4,850.00 | 4,880.00 | 4,722.46 | 137,336 |
| 2024-03-06 | 4,910.00 | 4,990.00 | 4,905.00 | 4,910.00 | 4,751.49 | 319,980 |
| 2024-03-05 | 4,780.00 | 4,860.00 | 4,650.00 | 4,820.00 | 4,664.39 | 283,330 |
| 2024-03-04 | 5,020.00 | 5,030.00 | 4,850.00 | 4,850.00 | 4,693.42 | 249,617 |
| 2024-02-29 | 4,950.00 | 4,985.00 | 4,905.00 | 4,985.00 | 4,824.07 | 276,260 |
| 2024-02-28 | 4,900.00 | 4,965.00 | 4,875.00 | 4,910.00 | 4,751.49 | 237,066 |
| 2024-02-27 | 4,855.00 | 4,950.00 | 4,785.00 | 4,840.00 | 4,683.75 | 198,192 |
| 2024-02-26 | 4,910.00 | 4,970.00 | 4,855.00 | 4,855.00 | 4,698.26 | 206,503 |
| 2024-02-23 | 4,915.00 | 5,000.00 | 4,850.00 | 4,855.00 | 4,698.26 | 460,445 |
| 2024-02-22 | 4,915.00 | 4,915.00 | 4,770.00 | 4,860.00 | 4,703.10 | 252,519 |
| 2024-02-21 | 4,865.00 | 4,935.00 | 4,820.00 | 4,900.00 | 4,741.81 | 430,804 |
| 2024-02-20 | 4,605.00 | 5,060.00 | 4,510.00 | 4,885.00 | 4,727.29 | 2,766,409 |
| 2024-02-19 | 4,580.00 | 4,635.00 | 4,575.00 | 4,615.00 | 4,466.01 | 45,934 |
| 2024-02-16 | 4,580.00 | 4,630.00 | 4,540.00 | 4,580.00 | 4,432.14 | 50,049 |
| 2024-02-15 | 4,660.00 | 4,675.00 | 4,550.00 | 4,570.00 | 4,422.46 | 79,793 |
| 2024-02-14 | 4,630.00 | 4,670.00 | 4,390.00 | 4,660.00 | 4,509.56 | 106,726 |
| 2024-02-13 | 4,595.00 | 4,640.00 | 4,580.00 | 4,620.00 | 4,470.85 | 69,751 |
| 2024-02-08 | 4,535.00 | 4,625.00 | 4,505.00 | 4,595.00 | 4,446.66 | 71,494 |
| 2024-02-07 | 4,555.00 | 4,640.00 | 4,485.00 | 4,530.00 | 4,383.76 | 69,073 |
| 2024-02-06 | 4,450.00 | 4,580.00 | 4,390.00 | 4,565.00 | 4,417.63 | 80,140 |
| 2024-02-05 | 4,555.00 | 4,555.00 | 4,450.00 | 4,470.00 | 4,325.69 | 76,968 |
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.