Shinhwa Contech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 4,855.00 | 4,920.00 | 4,850.00 | 4,860.00 | 4,651.93 | 14,593 |
| 2023-05-10 | 4,865.00 | 4,990.00 | 4,825.00 | 4,860.00 | 4,651.93 | 31,597 |
| 2023-05-09 | 4,925.00 | 4,950.00 | 4,710.00 | 4,890.00 | 4,680.64 | 45,669 |
| 2023-05-08 | 4,910.00 | 5,050.00 | 4,870.00 | 4,925.00 | 4,714.14 | 85,206 |
| 2023-05-04 | 4,855.00 | 5,000.00 | 4,830.00 | 4,850.00 | 4,642.35 | 53,985 |
| 2023-05-03 | 4,790.00 | 4,980.00 | 4,730.00 | 4,895.00 | 4,685.43 | 109,303 |
| 2023-05-02 | 4,445.00 | 5,000.00 | 4,445.00 | 4,745.00 | 4,541.85 | 336,725 |
| 2023-04-28 | 4,640.00 | 4,640.00 | 4,400.00 | 4,445.00 | 4,254.69 | 54,418 |
| 2023-04-27 | 4,435.00 | 4,550.00 | 4,390.00 | 4,550.00 | 4,355.20 | 32,062 |
| 2023-04-26 | 4,460.00 | 4,595.00 | 4,430.00 | 4,435.00 | 4,245.12 | 32,067 |
| 2023-04-25 | 4,605.00 | 4,650.00 | 4,450.00 | 4,500.00 | 4,307.34 | 88,895 |
| 2023-04-24 | 4,650.00 | 4,730.00 | 4,590.00 | 4,605.00 | 4,407.84 | 51,823 |
| 2023-04-21 | 4,800.00 | 4,810.00 | 4,695.00 | 4,695.00 | 4,493.99 | 89,587 |
| 2023-04-20 | 5,040.00 | 5,080.00 | 4,800.00 | 4,810.00 | 4,604.07 | 101,131 |
| 2023-04-19 | 4,960.00 | 5,040.00 | 4,915.00 | 5,040.00 | 4,824.22 | 68,669 |
| 2023-04-18 | 5,090.00 | 5,100.00 | 4,945.00 | 4,960.00 | 4,747.64 | 100,079 |
| 2023-04-17 | 5,140.00 | 5,140.00 | 5,000.00 | 5,090.00 | 4,872.08 | 89,421 |
| 2023-04-14 | 5,130.00 | 5,190.00 | 5,100.00 | 5,130.00 | 4,910.37 | 55,594 |
| 2023-04-13 | 5,230.00 | 5,250.00 | 5,070.00 | 5,120.00 | 4,900.79 | 89,176 |
| 2023-04-12 | 5,220.00 | 5,320.00 | 5,130.00 | 5,230.00 | 5,006.08 | 71,794 |
| 2023-04-11 | 5,200.00 | 5,330.00 | 5,110.00 | 5,220.00 | 4,996.51 | 72,046 |
| 2023-04-10 | 5,320.00 | 5,320.00 | 5,040.00 | 5,230.00 | 5,006.08 | 107,727 |
| 2023-04-07 | 5,330.00 | 5,430.00 | 5,260.00 | 5,290.00 | 5,063.52 | 77,579 |
| 2023-04-06 | 5,490.00 | 5,490.00 | 5,290.00 | 5,300.00 | 5,073.09 | 102,554 |
| 2023-04-05 | 5,440.00 | 5,580.00 | 5,420.00 | 5,490.00 | 5,254.95 | 148,367 |
| 2023-04-04 | 5,420.00 | 5,520.00 | 5,370.00 | 5,440.00 | 5,207.09 | 115,773 |
| 2023-04-03 | 5,480.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,245.38 | 124,543 |
| 2023-03-31 | 5,460.00 | 5,540.00 | 5,310.00 | 5,450.00 | 5,216.67 | 143,596 |
| 2023-03-30 | 5,450.00 | 5,570.00 | 5,400.00 | 5,460.00 | 5,226.24 | 216,308 |
| 2023-03-29 | 5,350.00 | 5,500.00 | 5,290.00 | 5,410.00 | 5,178.38 | 206,551 |
| 2023-03-28 | 5,130.00 | 5,430.00 | 5,120.00 | 5,400.00 | 5,168.81 | 282,365 |
| 2023-03-27 | 5,160.00 | 5,240.00 | 5,050.00 | 5,140.00 | 4,919.94 | 107,699 |
| 2023-03-24 | 5,650.00 | 5,650.00 | 5,090.00 | 5,130.00 | 4,910.37 | 748,863 |
| 2023-03-23 | 5,080.00 | 5,350.00 | 4,995.00 | 5,240.00 | 5,015.66 | 191,990 |
| 2023-03-22 | 5,070.00 | 5,120.00 | 4,980.00 | 5,120.00 | 4,900.79 | 83,692 |
| 2023-03-21 | 5,130.00 | 5,150.00 | 5,030.00 | 5,070.00 | 4,852.93 | 50,512 |
| 2023-03-20 | 5,070.00 | 5,200.00 | 5,040.00 | 5,140.00 | 4,919.94 | 60,271 |
| 2023-03-17 | 4,905.00 | 5,120.00 | 4,905.00 | 5,070.00 | 4,852.93 | 117,447 |
| 2023-03-16 | 5,000.00 | 5,000.00 | 4,760.00 | 4,880.00 | 4,671.07 | 68,800 |
| 2023-03-15 | 4,760.00 | 5,010.00 | 4,760.00 | 4,975.00 | 4,762.00 | 102,430 |
| 2023-03-14 | 5,030.00 | 5,030.00 | 4,700.00 | 4,700.00 | 4,498.78 | 151,311 |
| 2023-03-13 | 5,130.00 | 5,160.00 | 4,905.00 | 5,020.00 | 4,805.08 | 134,442 |
| 2023-03-10 | 5,100.00 | 5,240.00 | 5,060.00 | 5,160.00 | 4,939.08 | 122,534 |
| 2023-03-09 | 5,200.00 | 5,260.00 | 5,050.00 | 5,130.00 | 4,910.37 | 128,226 |
| 2023-03-08 | 5,280.00 | 5,350.00 | 5,140.00 | 5,200.00 | 4,977.37 | 210,553 |
| 2023-03-07 | 5,400.00 | 5,470.00 | 5,370.00 | 5,370.00 | 5,140.09 | 142,911 |
| 2023-03-06 | 5,440.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,178.38 | 190,332 |
| 2023-03-03 | 5,400.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,168.81 | 145,964 |
| 2023-03-02 | 5,410.00 | 5,660.00 | 5,360.00 | 5,400.00 | 5,168.81 | 314,281 |
| 2023-02-28 | 5,260.00 | 5,530.00 | 5,260.00 | 5,390.00 | 5,159.23 | 328,908 |
| 2023-02-27 | 5,340.00 | 5,600.00 | 5,100.00 | 5,240.00 | 5,015.66 | 448,905 |
| 2023-02-24 | 5,420.00 | 5,440.00 | 5,170.00 | 5,190.00 | 4,967.80 | 249,270 |
| 2023-02-23 | 5,090.00 | 5,590.00 | 5,000.00 | 5,440.00 | 5,207.09 | 690,761 |
| 2023-02-22 | 5,250.00 | 5,290.00 | 5,020.00 | 5,080.00 | 4,862.51 | 228,581 |
| 2023-02-21 | 5,450.00 | 5,450.00 | 5,290.00 | 5,320.00 | 5,092.23 | 160,390 |
| 2023-02-20 | 5,630.00 | 5,700.00 | 5,360.00 | 5,430.00 | 5,197.52 | 491,137 |
| 2023-02-17 | 5,310.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,197.52 | 151,932 |
| 2023-02-16 | 5,310.00 | 5,450.00 | 5,310.00 | 5,420.00 | 5,187.95 | 158,554 |
| 2023-02-15 | 5,470.00 | 5,490.00 | 5,230.00 | 5,280.00 | 5,053.94 | 229,249 |
| 2023-02-14 | 5,490.00 | 5,550.00 | 5,440.00 | 5,470.00 | 5,235.81 | 228,729 |
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.