Shinhwa Contech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 5,470.00 | 5,540.00 | 5,270.00 | 5,370.00 | 5,140.09 | 296,842 |
| 2023-02-10 | 5,630.00 | 5,790.00 | 5,440.00 | 5,470.00 | 5,235.81 | 394,712 |
| 2023-02-09 | 5,760.00 | 5,810.00 | 5,630.00 | 5,700.00 | 5,455.96 | 516,881 |
| 2023-02-08 | 5,840.00 | 5,900.00 | 5,720.00 | 5,900.00 | 5,647.40 | 1,304,523 |
| 2023-02-07 | 5,850.00 | 5,860.00 | 5,630.00 | 5,730.00 | 5,484.68 | 1,140,265 |
| 2023-02-06 | 5,600.00 | 5,730.00 | 5,560.00 | 5,590.00 | 5,350.67 | 922,399 |
| 2023-02-03 | 5,680.00 | 5,830.00 | 5,520.00 | 5,600.00 | 5,360.24 | 2,649,674 |
| 2023-02-02 | 4,700.00 | 5,930.00 | 4,650.00 | 5,550.00 | 5,312.38 | 8,724,919 |
| 2023-02-01 | 4,640.00 | 4,720.00 | 4,570.00 | 4,670.00 | 4,470.06 | 91,080 |
| 2023-01-31 | 4,555.00 | 4,615.00 | 4,515.00 | 4,570.00 | 4,374.34 | 66,648 |
| 2023-01-30 | 4,645.00 | 4,680.00 | 4,505.00 | 4,585.00 | 4,388.70 | 85,583 |
| 2023-01-27 | 4,520.00 | 4,595.00 | 4,490.00 | 4,580.00 | 4,383.91 | 77,707 |
| 2023-01-26 | 4,385.00 | 4,560.00 | 4,375.00 | 4,485.00 | 4,292.98 | 100,358 |
| 2023-01-25 | 4,460.00 | 4,460.00 | 4,345.00 | 4,400.00 | 4,211.62 | 135,225 |
| 2023-01-20 | 4,415.00 | 4,540.00 | 4,365.00 | 4,390.00 | 4,202.05 | 29,220 |
| 2023-01-19 | 4,405.00 | 4,420.00 | 4,350.00 | 4,390.00 | 4,202.05 | 59,920 |
| 2023-01-18 | 4,450.00 | 4,450.00 | 4,345.00 | 4,415.00 | 4,225.98 | 86,951 |
| 2023-01-17 | 4,490.00 | 4,670.00 | 4,380.00 | 4,420.00 | 4,230.76 | 129,805 |
| 2023-01-16 | 4,460.00 | 4,475.00 | 4,360.00 | 4,410.00 | 4,221.19 | 66,815 |
| 2023-01-13 | 4,490.00 | 4,760.00 | 4,435.00 | 4,450.00 | 4,259.48 | 174,057 |
| 2023-01-12 | 4,505.00 | 4,520.00 | 4,460.00 | 4,480.00 | 4,288.19 | 40,127 |
| 2023-01-11 | 4,485.00 | 4,530.00 | 4,480.00 | 4,500.00 | 4,307.34 | 35,952 |
| 2023-01-10 | 4,370.00 | 4,575.00 | 4,335.00 | 4,485.00 | 4,292.98 | 120,126 |
| 2023-01-09 | 4,500.00 | 4,500.00 | 4,305.00 | 4,345.00 | 4,158.97 | 39,247 |
| 2023-01-06 | 4,205.00 | 4,370.00 | 4,205.00 | 4,320.00 | 4,135.04 | 50,679 |
| 2023-01-05 | 4,280.00 | 4,280.00 | 4,175.00 | 4,205.00 | 4,024.97 | 51,928 |
| 2023-01-04 | 3,980.00 | 4,350.00 | 3,970.00 | 4,210.00 | 4,029.75 | 101,857 |
| 2023-01-03 | 3,910.00 | 4,100.00 | 3,910.00 | 4,050.00 | 3,876.60 | 77,277 |
| 2023-01-02 | 4,140.00 | 4,185.00 | 3,985.00 | 4,020.00 | 3,847.89 | 101,209 |
| 2022-12-29 | 4,305.00 | 4,340.00 | 4,105.00 | 4,140.00 | 3,962.75 | 55,563 |
| 2022-12-28 | 4,365.00 | 4,405.00 | 4,330.00 | 4,360.00 | 4,173.33 | 36,049 |
| 2022-12-27 | 4,150.00 | 4,360.00 | 4,150.00 | 4,330.00 | 4,144.62 | 59,635 |
| 2022-12-26 | 4,205.00 | 4,310.00 | 4,205.00 | 4,280.00 | 4,096.76 | 39,491 |
| 2022-12-23 | 4,545.00 | 4,550.00 | 4,180.00 | 4,290.00 | 4,106.33 | 84,602 |
| 2022-12-22 | 4,480.00 | 4,570.00 | 4,480.00 | 4,545.00 | 4,350.41 | 47,874 |
| 2022-12-21 | 4,495.00 | 4,535.00 | 4,445.00 | 4,475.00 | 4,283.41 | 71,619 |
| 2022-12-20 | 4,590.00 | 4,660.00 | 4,450.00 | 4,495.00 | 4,302.55 | 207,598 |
| 2022-12-19 | 4,750.00 | 4,825.00 | 4,675.00 | 4,675.00 | 4,474.85 | 58,753 |
| 2022-12-16 | 4,800.00 | 4,935.00 | 4,750.00 | 4,790.00 | 4,584.92 | 51,854 |
| 2022-12-15 | 4,890.00 | 4,960.00 | 4,865.00 | 4,875.00 | 4,666.28 | 55,152 |
| 2022-12-14 | 4,820.00 | 4,935.00 | 4,800.00 | 4,925.00 | 4,714.14 | 68,628 |
| 2022-12-13 | 4,800.00 | 5,050.00 | 4,730.00 | 4,810.00 | 4,604.07 | 265,729 |
| 2022-12-12 | 4,880.00 | 5,030.00 | 4,780.00 | 4,780.00 | 4,575.35 | 194,580 |
| 2022-12-09 | 4,810.00 | 4,985.00 | 4,760.00 | 4,805.00 | 4,599.28 | 130,230 |
| 2022-12-08 | 4,930.00 | 4,995.00 | 4,760.00 | 4,770.00 | 4,565.78 | 224,609 |
| 2022-12-07 | 5,040.00 | 5,120.00 | 4,980.00 | 4,980.00 | 4,766.79 | 139,478 |
| 2022-12-06 | 5,160.00 | 5,300.00 | 5,060.00 | 5,130.00 | 4,910.37 | 233,819 |
| 2022-12-05 | 5,340.00 | 5,340.00 | 5,160.00 | 5,200.00 | 4,977.37 | 216,084 |
| 2022-12-02 | 5,450.00 | 5,540.00 | 5,360.00 | 5,360.00 | 5,130.52 | 345,149 |
| 2022-12-01 | 5,550.00 | 5,580.00 | 5,380.00 | 5,460.00 | 5,226.24 | 454,996 |
| 2022-11-30 | 5,810.00 | 6,140.00 | 5,480.00 | 5,480.00 | 5,245.38 | 1,897,451 |
| 2022-11-29 | 5,450.00 | 5,940.00 | 5,450.00 | 5,900.00 | 5,647.40 | 1,963,329 |
| 2022-11-28 | 5,470.00 | 5,610.00 | 5,330.00 | 5,530.00 | 5,293.24 | 524,037 |
| 2022-11-25 | 5,610.00 | 5,620.00 | 5,370.00 | 5,430.00 | 5,197.52 | 412,878 |
| 2022-11-24 | 5,540.00 | 5,680.00 | 5,470.00 | 5,650.00 | 5,408.10 | 829,780 |
| 2022-11-23 | 5,420.00 | 5,600.00 | 5,370.00 | 5,480.00 | 5,245.38 | 516,260 |
| 2022-11-22 | 5,460.00 | 5,560.00 | 5,410.00 | 5,410.00 | 5,178.38 | 569,968 |
| 2022-11-21 | 5,210.00 | 5,700.00 | 5,150.00 | 5,550.00 | 5,312.38 | 3,659,772 |
| 2022-11-18 | 5,360.00 | 5,380.00 | 5,140.00 | 5,210.00 | 4,986.94 | 264,044 |
| 2022-11-17 | 5,280.00 | 5,430.00 | 5,180.00 | 5,290.00 | 5,063.52 | 361,703 |
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.