See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.97▼ 0.78%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-024,385.004,660.004,385.004,540.004,393.43156,692
2024-02-014,340.004,450.004,310.004,385.004,243.4491,685
2024-01-314,555.004,555.004,380.004,380.004,238.60143,824
2024-01-304,630.004,740.004,525.004,555.004,407.95301,849
2024-01-294,645.004,755.004,535.004,600.004,451.50352,530
2024-01-264,430.004,940.004,400.004,605.004,456.331,161,560
2024-01-254,540.004,540.004,415.004,420.004,277.3153,251
2024-01-244,560.004,770.004,455.004,525.004,378.92153,414
2024-01-234,590.004,610.004,520.004,550.004,403.1165,204
2024-01-224,565.004,590.004,490.004,580.004,432.1473,222
2024-01-194,415.004,575.004,415.004,475.004,330.5338,319
2024-01-184,330.004,445.004,325.004,415.004,272.4747,088
2024-01-174,495.004,495.004,310.004,320.004,180.53112,223
2024-01-164,540.004,615.004,465.004,495.004,349.8994,989
2024-01-154,530.004,555.004,460.004,555.004,407.9576,936
2024-01-124,635.004,690.004,505.004,530.004,383.7691,216
2024-01-114,720.004,720.004,635.004,645.004,495.0474,928
2024-01-104,680.004,750.004,635.004,670.004,519.2489,914
2024-01-094,705.004,765.004,640.004,715.004,562.78129,679
2024-01-084,670.004,705.004,645.004,680.004,528.9182,034
2024-01-054,605.004,685.004,600.004,640.004,490.2094,767
2024-01-044,680.004,680.004,575.004,595.004,446.6680,233
2024-01-034,650.004,690.004,605.004,690.004,538.5985,135
2024-01-024,660.004,705.004,620.004,680.004,528.91138,381
2023-12-284,595.004,635.004,550.004,615.004,466.0163,288
2023-12-274,595.004,650.004,565.004,600.004,451.50121,094
2023-12-264,500.004,710.004,425.004,595.004,398.27267,176
2023-12-224,535.004,535.004,465.004,500.004,307.34100,585
2023-12-214,530.004,590.004,480.004,535.004,340.84237,449
2023-12-204,585.004,640.004,530.004,600.004,403.06198,089
2023-12-194,705.004,740.004,565.004,600.004,403.06417,018
2023-12-184,810.005,100.004,655.004,745.004,541.851,661,078
2023-12-154,520.005,500.004,450.004,860.004,651.937,003,520
2023-12-144,360.004,795.004,335.004,520.004,326.482,178,438
2023-12-134,355.004,440.004,305.004,355.004,168.55136,545
2023-12-124,435.004,470.004,330.004,330.004,144.62223,031
2023-12-114,205.004,890.004,205.004,435.004,245.123,286,262
2023-12-084,165.004,210.004,160.004,200.004,020.1880,795
2023-12-074,160.004,190.004,125.004,165.003,986.6840,894
2023-12-064,120.004,525.004,115.004,190.004,010.61206,483
2023-12-054,160.004,180.004,125.004,145.003,967.5428,622
2023-12-044,110.004,180.004,090.004,160.003,981.9059,527
2023-12-014,230.004,230.004,140.004,160.003,981.9068,884
2023-11-304,180.004,260.004,180.004,230.004,048.9081,004
2023-11-294,280.004,325.004,260.004,260.004,077.6139,810
2023-11-284,325.004,360.004,270.004,300.004,115.9055,224
2023-11-274,300.004,370.004,270.004,340.004,154.1953,662
2023-11-244,280.004,310.004,265.004,300.004,115.9033,409
2023-11-234,280.004,325.004,275.004,300.004,115.9026,276
2023-11-224,300.004,300.004,260.004,275.004,091.9725,489
2023-11-214,305.004,325.004,285.004,290.004,106.3332,639
2023-11-204,315.004,350.004,275.004,300.004,115.9040,997
2023-11-174,425.004,425.004,275.004,275.004,091.9769,622
2023-11-164,485.004,490.004,375.004,425.004,235.55137,580
2023-11-154,565.004,615.004,510.004,515.004,321.7077,438
2023-11-144,410.004,600.004,395.004,565.004,369.5670,115
2023-11-134,545.004,590.004,385.004,415.004,225.9859,824
2023-11-104,450.004,620.004,450.004,535.004,340.8463,746
2023-11-094,430.004,490.004,415.004,450.004,259.4834,410
2023-11-084,520.004,575.004,420.004,430.004,240.3432,413
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.