Shinhwa Contech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 5,440.00 | 5,440.00 | 5,230.00 | 5,310.00 | 5,082.66 | 240,350 |
| 2022-11-15 | 5,340.00 | 5,470.00 | 5,340.00 | 5,420.00 | 5,187.95 | 343,319 |
| 2022-11-14 | 5,320.00 | 5,440.00 | 5,230.00 | 5,390.00 | 5,159.23 | 428,991 |
| 2022-11-11 | 5,210.00 | 5,330.00 | 5,180.00 | 5,250.00 | 5,025.23 | 254,744 |
| 2022-11-10 | 5,280.00 | 5,290.00 | 5,100.00 | 5,140.00 | 4,919.94 | 288,916 |
| 2022-11-09 | 5,370.00 | 5,410.00 | 5,310.00 | 5,330.00 | 5,101.80 | 298,219 |
| 2022-11-08 | 5,260.00 | 5,410.00 | 5,240.00 | 5,350.00 | 5,120.95 | 372,251 |
| 2022-11-07 | 5,290.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,034.80 | 284,905 |
| 2022-11-04 | 5,210.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,977.37 | 466,447 |
| 2022-11-03 | 5,140.00 | 5,410.00 | 5,110.00 | 5,320.00 | 5,092.23 | 720,763 |
| 2022-11-02 | 5,170.00 | 5,330.00 | 5,130.00 | 5,270.00 | 5,044.37 | 403,679 |
| 2022-11-01 | 5,170.00 | 5,400.00 | 5,020.00 | 5,240.00 | 5,015.66 | 1,093,742 |
| 2022-10-31 | 5,070.00 | 5,360.00 | 5,050.00 | 5,250.00 | 5,025.23 | 1,029,996 |
| 2022-10-28 | 5,490.00 | 5,580.00 | 5,010.00 | 5,030.00 | 4,814.65 | 2,716,723 |
| 2022-10-27 | 5,500.00 | 5,750.00 | 5,200.00 | 5,350.00 | 5,120.95 | 4,421,187 |
| 2022-10-26 | 5,450.00 | 6,000.00 | 5,080.00 | 5,290.00 | 5,063.52 | 9,469,341 |
| 2022-10-25 | 5,820.00 | 5,900.00 | 5,420.00 | 5,450.00 | 5,216.67 | 6,505,989 |
| 2022-10-24 | 4,790.00 | 5,410.00 | 4,750.00 | 5,410.00 | 5,178.38 | 9,340,717 |
| 2022-10-21 | 4,000.00 | 4,310.00 | 3,980.00 | 4,165.00 | 3,986.68 | 591,956 |
| 2022-10-20 | 4,110.00 | 4,180.00 | 4,000.00 | 4,000.00 | 3,828.75 | 170,329 |
| 2022-10-19 | 4,430.00 | 4,585.00 | 4,045.00 | 4,110.00 | 3,934.04 | 986,620 |
| 2022-10-18 | 4,220.00 | 4,300.00 | 4,150.00 | 4,235.00 | 4,053.68 | 169,154 |
| 2022-10-17 | 3,995.00 | 4,185.00 | 3,900.00 | 4,150.00 | 3,972.32 | 151,239 |
| 2022-10-14 | 3,970.00 | 4,135.00 | 3,960.00 | 4,055.00 | 3,881.39 | 201,763 |
| 2022-10-13 | 4,140.00 | 4,175.00 | 3,890.00 | 3,915.00 | 3,747.38 | 285,683 |
| 2022-10-12 | 4,215.00 | 4,335.00 | 4,140.00 | 4,185.00 | 4,005.82 | 307,184 |
| 2022-10-11 | 4,645.00 | 4,950.00 | 4,220.00 | 4,220.00 | 4,039.33 | 1,032,610 |
| 2022-10-07 | 4,765.00 | 4,865.00 | 4,575.00 | 4,575.00 | 4,379.13 | 545,159 |
| 2022-10-06 | 4,815.00 | 5,140.00 | 4,640.00 | 4,875.00 | 4,666.28 | 2,513,635 |
| 2022-10-05 | 4,795.00 | 5,460.00 | 4,770.00 | 4,815.00 | 4,608.85 | 6,062,834 |
| 2022-10-04 | 4,055.00 | 4,250.00 | 4,055.00 | 4,200.00 | 4,020.18 | 87,731 |
| 2022-09-30 | 4,015.00 | 4,090.00 | 3,925.00 | 4,010.00 | 3,838.32 | 106,485 |
| 2022-09-29 | 4,065.00 | 4,320.00 | 4,060.00 | 4,060.00 | 3,886.18 | 129,164 |
| 2022-09-28 | 4,230.00 | 4,390.00 | 3,955.00 | 4,050.00 | 3,876.60 | 218,126 |
| 2022-09-27 | 4,200.00 | 4,590.00 | 4,100.00 | 4,235.00 | 4,053.68 | 303,839 |
| 2022-09-26 | 4,385.00 | 4,475.00 | 4,180.00 | 4,185.00 | 4,005.82 | 177,354 |
| 2022-09-23 | 4,645.00 | 4,725.00 | 4,460.00 | 4,525.00 | 4,331.27 | 166,837 |
| 2022-09-22 | 4,720.00 | 4,800.00 | 4,625.00 | 4,735.00 | 4,532.28 | 118,395 |
| 2022-09-21 | 4,780.00 | 5,200.00 | 4,780.00 | 4,800.00 | 4,594.49 | 380,469 |
| 2022-09-20 | 4,780.00 | 5,040.00 | 4,780.00 | 4,865.00 | 4,656.71 | 131,861 |
| 2022-09-19 | 4,995.00 | 5,010.00 | 4,765.00 | 4,815.00 | 4,608.85 | 111,790 |
| 2022-09-16 | 5,110.00 | 5,160.00 | 4,995.00 | 5,000.00 | 4,785.93 | 161,235 |
| 2022-09-15 | 5,270.00 | 5,280.00 | 5,160.00 | 5,190.00 | 4,967.80 | 190,606 |
| 2022-09-14 | 5,250.00 | 5,360.00 | 5,150.00 | 5,220.00 | 4,996.51 | 283,764 |
| 2022-09-13 | 5,250.00 | 5,900.00 | 5,230.00 | 5,470.00 | 5,235.81 | 3,462,449 |
| 2022-09-08 | 5,260.00 | 5,310.00 | 5,110.00 | 5,200.00 | 4,977.37 | 136,298 |
| 2022-09-07 | 5,560.00 | 5,650.00 | 5,220.00 | 5,220.00 | 4,996.51 | 242,772 |
| 2022-09-06 | 5,500.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,360.24 | 96,186 |
| 2022-09-05 | 5,510.00 | 5,640.00 | 5,400.00 | 5,540.00 | 5,302.81 | 137,030 |
| 2022-09-02 | 5,650.00 | 5,780.00 | 5,550.00 | 5,600.00 | 5,360.24 | 130,896 |
| 2022-09-01 | 5,880.00 | 5,960.00 | 5,670.00 | 5,680.00 | 5,436.82 | 299,893 |
| 2022-08-31 | 5,790.00 | 5,900.00 | 5,700.00 | 5,880.00 | 5,628.26 | 234,501 |
| 2022-08-30 | 5,610.00 | 5,940.00 | 5,610.00 | 5,820.00 | 5,570.82 | 1,042,242 |
| 2022-08-29 | 5,510.00 | 5,710.00 | 5,500.00 | 5,610.00 | 5,369.82 | 203,996 |
| 2022-08-26 | 5,620.00 | 5,940.00 | 5,600.00 | 5,770.00 | 5,522.97 | 520,727 |
| 2022-08-25 | 5,590.00 | 5,760.00 | 5,590.00 | 5,610.00 | 5,369.82 | 270,561 |
| 2022-08-24 | 5,600.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,350.67 | 214,044 |
| 2022-08-23 | 5,830.00 | 5,830.00 | 5,600.00 | 5,600.00 | 5,360.24 | 489,517 |
| 2022-08-22 | 5,940.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,647.40 | 822,917 |
| 2022-08-19 | 5,670.00 | 6,450.00 | 5,600.00 | 6,130.00 | 5,867.55 | 9,078,978 |
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.