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%WTI100.67▼ 1.07%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-074,570.004,585.004,460.004,520.004,326.4843,411
2023-11-064,600.004,610.004,525.004,565.004,369.5653,014
2023-11-034,550.004,595.004,475.004,570.004,374.3472,550
2023-11-024,420.004,535.004,420.004,520.004,326.4842,114
2023-11-014,295.004,420.004,270.004,415.004,225.9838,482
2023-10-314,395.004,470.004,215.004,290.004,106.3352,809
2023-10-304,225.004,390.004,225.004,390.004,202.0534,041
2023-10-274,210.004,290.004,170.004,255.004,072.8342,000
2023-10-264,325.004,325.004,165.004,250.004,068.0444,630
2023-10-254,355.004,435.004,340.004,390.004,202.0538,268
2023-10-244,100.004,380.004,085.004,335.004,149.4087,444
2023-10-234,140.004,200.004,100.004,125.003,948.3966,113
2023-10-204,295.004,310.004,080.004,190.004,010.61109,748
2023-10-194,500.004,500.004,285.004,315.004,130.2690,178
2023-10-184,570.004,600.004,515.004,520.004,326.4843,007
2023-10-174,510.004,620.004,500.004,565.004,369.5672,568
2023-10-164,605.004,610.004,460.004,510.004,316.9184,765
2023-10-134,635.004,685.004,545.004,610.004,412.63140,366
2023-10-124,550.004,650.004,520.004,635.004,436.5681,943
2023-10-114,555.004,620.004,500.004,505.004,312.1294,586
2023-10-104,505.004,650.004,415.004,505.004,312.12125,194
2023-10-064,435.004,585.004,435.004,505.004,312.1258,593
2023-10-054,490.004,600.004,435.004,435.004,245.12131,669
2023-10-044,430.004,575.004,430.004,455.004,264.27136,500
2023-09-274,240.004,455.004,200.004,455.004,264.2770,368
2023-09-264,200.004,320.004,200.004,240.004,058.4757,402
2023-09-254,255.004,330.004,245.004,245.004,063.2661,731
2023-09-224,250.004,380.004,200.004,300.004,115.9065,589
2023-09-214,440.004,465.004,300.004,300.004,115.9085,585
2023-09-204,485.004,565.004,400.004,440.004,249.9187,250
2023-09-194,505.004,600.004,500.004,510.004,316.9168,111
2023-09-184,615.004,665.004,415.004,535.004,340.84121,948
2023-09-154,610.004,670.004,605.004,610.004,412.6375,360
2023-09-144,555.004,655.004,555.004,615.004,417.41134,083
2023-09-134,975.004,975.004,510.004,555.004,359.98487,520
2023-09-125,230.005,240.004,950.005,050.004,833.79294,175
2023-09-115,100.005,370.005,100.005,250.005,025.23867,720
2023-09-085,090.005,180.004,895.004,970.004,757.22366,647
2023-09-075,150.005,220.005,060.005,180.004,958.23251,718
2023-09-065,220.005,320.005,100.005,180.004,958.23347,505
2023-09-055,190.005,700.005,160.005,240.005,015.661,571,222
2023-09-045,120.005,230.005,060.005,160.004,939.08294,193
2023-09-015,270.005,400.005,080.005,140.004,919.94380,671
2023-08-315,370.005,450.005,210.005,220.004,996.51642,377
2023-08-305,040.006,200.005,000.005,370.005,140.095,949,407
2023-08-295,210.005,230.004,965.005,010.004,795.50506,969
2023-08-284,755.005,540.004,675.005,110.004,891.223,626,711
2023-08-254,710.004,710.004,525.004,600.004,403.0686,597
2023-08-244,695.004,780.004,670.004,710.004,508.3580,070
2023-08-234,610.004,775.004,600.004,700.004,498.7854,984
2023-08-224,670.004,730.004,600.004,615.004,417.4154,505
2023-08-214,800.004,800.004,640.004,660.004,460.49109,860
2023-08-184,585.004,700.004,550.004,675.004,474.8583,287
2023-08-174,630.004,825.004,560.004,670.004,470.06326,628
2023-08-164,595.004,595.004,465.004,530.004,336.0553,132
2023-08-144,600.004,670.004,490.004,595.004,398.2787,746
2023-08-114,440.004,600.004,410.004,600.004,403.06107,118
2023-08-104,550.004,560.004,210.004,440.004,249.91168,384
2023-08-094,350.004,670.004,285.004,670.004,470.06402,930
2023-08-084,255.004,630.004,255.004,285.004,101.54178,399
← NewerPage 13 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.