Shinhwa Contech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 4,245.00 | 4,330.00 | 4,135.00 | 4,200.00 | 4,020.18 | 35,260 |
| 2023-08-04 | 4,180.00 | 4,285.00 | 4,110.00 | 4,245.00 | 4,063.26 | 40,641 |
| 2023-08-03 | 4,275.00 | 4,275.00 | 4,100.00 | 4,180.00 | 4,001.04 | 33,384 |
| 2023-08-02 | 4,425.00 | 4,445.00 | 4,175.00 | 4,275.00 | 4,091.97 | 68,200 |
| 2023-08-01 | 4,415.00 | 4,615.00 | 4,350.00 | 4,420.00 | 4,230.76 | 154,285 |
| 2023-07-31 | 4,350.00 | 4,400.00 | 4,295.00 | 4,335.00 | 4,149.40 | 40,298 |
| 2023-07-28 | 4,170.00 | 4,330.00 | 4,170.00 | 4,310.00 | 4,125.47 | 45,081 |
| 2023-07-27 | 3,930.00 | 4,240.00 | 3,930.00 | 4,150.00 | 3,972.32 | 66,993 |
| 2023-07-26 | 4,310.00 | 4,310.00 | 3,945.00 | 4,070.00 | 3,895.75 | 238,312 |
| 2023-07-25 | 4,395.00 | 4,435.00 | 4,200.00 | 4,310.00 | 4,125.47 | 105,389 |
| 2023-07-24 | 4,540.00 | 4,545.00 | 4,340.00 | 4,410.00 | 4,221.19 | 112,887 |
| 2023-07-21 | 4,540.00 | 4,645.00 | 4,505.00 | 4,520.00 | 4,326.48 | 57,785 |
| 2023-07-20 | 4,600.00 | 4,635.00 | 4,540.00 | 4,595.00 | 4,398.27 | 52,263 |
| 2023-07-19 | 4,800.00 | 4,870.00 | 4,600.00 | 4,600.00 | 4,403.06 | 136,438 |
| 2023-07-18 | 4,950.00 | 4,950.00 | 4,750.00 | 4,820.00 | 4,613.64 | 92,974 |
| 2023-07-17 | 4,865.00 | 4,935.00 | 4,805.00 | 4,935.00 | 4,723.71 | 42,483 |
| 2023-07-14 | 4,860.00 | 4,870.00 | 4,770.00 | 4,860.00 | 4,651.93 | 73,730 |
| 2023-07-13 | 4,855.00 | 4,940.00 | 4,820.00 | 4,820.00 | 4,613.64 | 64,441 |
| 2023-07-12 | 4,955.00 | 4,980.00 | 4,830.00 | 4,840.00 | 4,632.78 | 94,517 |
| 2023-07-11 | 4,890.00 | 4,920.00 | 4,795.00 | 4,855.00 | 4,647.14 | 183,890 |
| 2023-07-10 | 5,000.00 | 5,040.00 | 4,870.00 | 4,900.00 | 4,690.21 | 115,414 |
| 2023-07-07 | 4,950.00 | 5,140.00 | 4,950.00 | 5,060.00 | 4,843.36 | 76,694 |
| 2023-07-06 | 5,250.00 | 5,250.00 | 5,050.00 | 5,100.00 | 4,881.65 | 167,631 |
| 2023-07-05 | 5,310.00 | 5,420.00 | 5,230.00 | 5,250.00 | 5,025.23 | 86,135 |
| 2023-07-04 | 5,380.00 | 5,450.00 | 5,160.00 | 5,330.00 | 5,101.80 | 220,138 |
| 2023-07-03 | 5,500.00 | 5,790.00 | 5,380.00 | 5,380.00 | 5,149.66 | 563,588 |
| 2023-06-30 | 5,380.00 | 5,590.00 | 5,250.00 | 5,450.00 | 5,216.67 | 255,157 |
| 2023-06-29 | 5,500.00 | 5,650.00 | 5,340.00 | 5,420.00 | 5,187.95 | 323,872 |
| 2023-06-28 | 5,620.00 | 5,830.00 | 5,340.00 | 5,460.00 | 5,226.24 | 1,898,241 |
| 2023-06-27 | 5,010.00 | 5,260.00 | 4,985.00 | 5,150.00 | 4,929.51 | 263,181 |
| 2023-06-26 | 4,915.00 | 5,140.00 | 4,800.00 | 5,010.00 | 4,795.50 | 305,345 |
| 2023-06-23 | 4,865.00 | 4,920.00 | 4,740.00 | 4,795.00 | 4,589.71 | 130,529 |
| 2023-06-22 | 5,210.00 | 5,480.00 | 4,845.00 | 4,865.00 | 4,656.71 | 343,866 |
| 2023-06-21 | 5,080.00 | 5,130.00 | 5,010.00 | 5,050.00 | 4,833.79 | 82,858 |
| 2023-06-20 | 5,110.00 | 5,150.00 | 5,000.00 | 5,120.00 | 4,900.79 | 51,625 |
| 2023-06-19 | 5,230.00 | 5,250.00 | 5,030.00 | 5,110.00 | 4,891.22 | 81,122 |
| 2023-06-16 | 5,050.00 | 5,290.00 | 5,050.00 | 5,150.00 | 4,929.51 | 81,615 |
| 2023-06-15 | 5,120.00 | 5,200.00 | 5,000.00 | 5,110.00 | 4,891.22 | 114,924 |
| 2023-06-14 | 5,400.00 | 5,400.00 | 5,060.00 | 5,130.00 | 4,910.37 | 255,577 |
| 2023-06-13 | 4,910.00 | 5,470.00 | 4,910.00 | 5,400.00 | 5,168.81 | 959,860 |
| 2023-06-12 | 4,950.00 | 5,070.00 | 4,905.00 | 4,910.00 | 4,699.78 | 24,246 |
| 2023-06-09 | 4,870.00 | 5,040.00 | 4,850.00 | 4,950.00 | 4,738.07 | 28,180 |
| 2023-06-08 | 4,950.00 | 4,950.00 | 4,840.00 | 4,840.00 | 4,632.78 | 36,882 |
| 2023-06-07 | 5,030.00 | 5,030.00 | 4,900.00 | 4,935.00 | 4,723.71 | 48,429 |
| 2023-06-05 | 4,990.00 | 5,090.00 | 4,940.00 | 5,030.00 | 4,814.65 | 62,931 |
| 2023-06-02 | 4,910.00 | 5,040.00 | 4,910.00 | 4,985.00 | 4,771.57 | 70,094 |
| 2023-06-01 | 4,825.00 | 4,910.00 | 4,795.00 | 4,880.00 | 4,671.07 | 30,997 |
| 2023-05-31 | 4,760.00 | 4,925.00 | 4,760.00 | 4,825.00 | 4,618.42 | 21,987 |
| 2023-05-30 | 4,760.00 | 4,835.00 | 4,760.00 | 4,810.00 | 4,604.07 | 31,391 |
| 2023-05-26 | 4,800.00 | 4,835.00 | 4,760.00 | 4,760.00 | 4,556.21 | 43,038 |
| 2023-05-25 | 4,930.00 | 4,945.00 | 4,810.00 | 4,835.00 | 4,628.00 | 42,566 |
| 2023-05-24 | 4,925.00 | 4,950.00 | 4,895.00 | 4,930.00 | 4,718.93 | 25,208 |
| 2023-05-23 | 4,950.00 | 4,995.00 | 4,920.00 | 4,925.00 | 4,714.14 | 23,271 |
| 2023-05-22 | 5,050.00 | 5,050.00 | 4,945.00 | 4,945.00 | 4,733.29 | 26,479 |
| 2023-05-19 | 4,935.00 | 5,030.00 | 4,930.00 | 5,000.00 | 4,785.93 | 37,287 |
| 2023-05-18 | 4,925.00 | 4,995.00 | 4,905.00 | 4,930.00 | 4,718.93 | 33,753 |
| 2023-05-17 | 4,725.00 | 4,945.00 | 4,675.00 | 4,900.00 | 4,690.21 | 77,043 |
| 2023-05-16 | 4,755.00 | 4,775.00 | 4,630.00 | 4,725.00 | 4,522.71 | 22,350 |
| 2023-05-15 | 4,870.00 | 4,870.00 | 4,730.00 | 4,750.00 | 4,546.64 | 43,548 |
| 2023-05-12 | 4,860.00 | 4,955.00 | 4,730.00 | 4,925.00 | 4,714.14 | 45,477 |
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.