Shinhwa Contech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 5,730.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,369.82 | 146,296 |
| 2022-08-17 | 5,850.00 | 5,920.00 | 5,780.00 | 5,790.00 | 5,542.11 | 99,694 |
| 2022-08-16 | 5,780.00 | 5,840.00 | 5,750.00 | 5,790.00 | 5,542.11 | 74,318 |
| 2022-08-12 | 5,790.00 | 5,810.00 | 5,720.00 | 5,760.00 | 5,513.39 | 79,123 |
| 2022-08-11 | 5,790.00 | 5,920.00 | 5,720.00 | 5,760.00 | 5,513.39 | 228,064 |
| 2022-08-10 | 5,710.00 | 6,280.00 | 5,700.00 | 5,750.00 | 5,503.82 | 1,474,542 |
| 2022-08-09 | 5,780.00 | 5,790.00 | 5,700.00 | 5,720.00 | 5,475.11 | 93,541 |
| 2022-08-08 | 5,950.00 | 5,950.00 | 5,710.00 | 5,740.00 | 5,494.25 | 230,231 |
| 2022-08-05 | 5,970.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,666.54 | 201,509 |
| 2022-08-04 | 5,990.00 | 6,080.00 | 5,890.00 | 5,970.00 | 5,714.40 | 178,323 |
| 2022-08-03 | 5,970.00 | 6,010.00 | 5,840.00 | 5,990.00 | 5,733.55 | 187,194 |
| 2022-08-02 | 6,150.00 | 6,180.00 | 5,940.00 | 5,980.00 | 5,723.97 | 270,003 |
| 2022-08-01 | 6,070.00 | 6,300.00 | 6,070.00 | 6,150.00 | 5,886.70 | 655,407 |
| 2022-07-29 | 6,000.00 | 6,480.00 | 5,960.00 | 6,050.00 | 5,790.98 | 2,294,031 |
| 2022-07-28 | 5,960.00 | 6,050.00 | 5,950.00 | 5,960.00 | 5,704.83 | 140,360 |
| 2022-07-27 | 6,010.00 | 6,280.00 | 5,900.00 | 5,940.00 | 5,685.69 | 340,777 |
| 2022-07-26 | 5,860.00 | 6,060.00 | 5,860.00 | 6,040.00 | 5,781.41 | 158,845 |
| 2022-07-25 | 5,810.00 | 6,010.00 | 5,810.00 | 5,900.00 | 5,647.40 | 141,578 |
| 2022-07-22 | 6,100.00 | 6,100.00 | 5,900.00 | 5,940.00 | 5,685.69 | 216,804 |
| 2022-07-21 | 6,480.00 | 6,490.00 | 6,060.00 | 6,090.00 | 5,829.26 | 709,435 |
| 2022-07-20 | 6,110.00 | 6,370.00 | 5,980.00 | 6,300.00 | 6,030.27 | 799,387 |
| 2022-07-19 | 5,960.00 | 6,090.00 | 5,910.00 | 6,040.00 | 5,781.41 | 243,885 |
| 2022-07-18 | 5,650.00 | 6,100.00 | 5,650.00 | 5,980.00 | 5,723.97 | 534,647 |
| 2022-07-15 | 5,690.00 | 5,780.00 | 5,520.00 | 5,680.00 | 5,436.82 | 151,598 |
| 2022-07-14 | 5,590.00 | 5,820.00 | 5,590.00 | 5,670.00 | 5,427.25 | 209,758 |
| 2022-07-13 | 5,710.00 | 5,800.00 | 5,480.00 | 5,690.00 | 5,446.39 | 229,393 |
| 2022-07-12 | 5,880.00 | 6,280.00 | 5,660.00 | 5,710.00 | 5,465.53 | 538,595 |
| 2022-07-11 | 5,960.00 | 6,150.00 | 5,930.00 | 5,940.00 | 5,685.69 | 321,670 |
| 2022-07-08 | 6,010.00 | 6,060.00 | 5,890.00 | 5,970.00 | 5,714.40 | 338,009 |
| 2022-07-07 | 5,830.00 | 5,980.00 | 5,800.00 | 5,890.00 | 5,637.83 | 364,981 |
| 2022-07-06 | 5,670.00 | 5,960.00 | 5,630.00 | 5,850.00 | 5,599.54 | 609,373 |
| 2022-07-05 | 5,530.00 | 5,750.00 | 5,410.00 | 5,710.00 | 5,465.53 | 330,119 |
| 2022-07-04 | 5,650.00 | 6,120.00 | 5,300.00 | 5,490.00 | 5,254.95 | 1,024,548 |
| 2022-07-01 | 5,700.00 | 5,980.00 | 5,540.00 | 5,640.00 | 5,398.53 | 502,284 |
| 2022-06-30 | 6,030.00 | 6,040.00 | 5,680.00 | 5,730.00 | 5,484.68 | 429,809 |
| 2022-06-29 | 5,950.00 | 6,320.00 | 5,940.00 | 6,050.00 | 5,790.98 | 717,937 |
| 2022-06-28 | 6,200.00 | 6,650.00 | 5,930.00 | 6,140.00 | 5,877.12 | 2,211,611 |
| 2022-06-27 | 5,710.00 | 6,470.00 | 5,710.00 | 6,200.00 | 5,934.56 | 2,698,768 |
| 2022-06-24 | 5,490.00 | 5,780.00 | 5,480.00 | 5,700.00 | 5,455.96 | 701,548 |
| 2022-06-23 | 6,090.00 | 6,690.00 | 5,510.00 | 5,610.00 | 5,369.82 | 2,399,350 |
| 2022-06-22 | 6,650.00 | 6,830.00 | 6,060.00 | 6,160.00 | 5,896.27 | 1,641,781 |
| 2022-06-21 | 6,280.00 | 7,340.00 | 5,860.00 | 6,770.00 | 6,480.15 | 15,184,010 |
| 2022-06-20 | 7,160.00 | 8,190.00 | 5,850.00 | 5,940.00 | 5,685.69 | 16,492,881 |
| 2022-06-17 | 6,600.00 | 6,670.00 | 6,360.00 | 6,580.00 | 6,298.29 | 569,059 |
| 2022-06-16 | 6,850.00 | 7,200.00 | 6,770.00 | 6,790.00 | 6,499.30 | 802,513 |
| 2022-06-15 | 7,150.00 | 7,410.00 | 6,740.00 | 6,790.00 | 6,499.30 | 1,221,075 |
| 2022-06-14 | 7,070.00 | 7,350.00 | 6,990.00 | 7,300.00 | 6,987.46 | 958,764 |
| 2022-06-13 | 7,470.00 | 8,120.00 | 7,130.00 | 7,260.00 | 6,949.17 | 4,735,366 |
| 2022-06-10 | 7,800.00 | 7,810.00 | 7,330.00 | 7,370.00 | 7,054.46 | 1,326,095 |
| 2022-06-09 | 7,980.00 | 8,140.00 | 7,550.00 | 7,960.00 | 7,619.20 | 4,339,876 |
| 2022-06-08 | 7,560.00 | 8,850.00 | 7,350.00 | 7,960.00 | 7,619.20 | 23,356,160 |
| 2022-06-07 | 6,750.00 | 7,670.00 | 6,650.00 | 6,900.00 | 6,604.59 | 13,682,630 |
| 2022-06-03 | 6,480.00 | 7,060.00 | 6,250.00 | 6,500.00 | 6,221.71 | 7,530,831 |
| 2022-06-02 | 6,500.00 | 6,690.00 | 6,390.00 | 6,490.00 | 6,212.14 | 2,716,685 |
| 2022-05-31 | 5,640.00 | 7,130.00 | 5,530.00 | 6,670.00 | 6,384.43 | 23,172,811 |
| 2022-05-30 | 5,430.00 | 5,770.00 | 5,430.00 | 5,580.00 | 5,341.10 | 1,084,261 |
| 2022-05-27 | 5,370.00 | 5,430.00 | 5,320.00 | 5,430.00 | 5,197.52 | 232,803 |
| 2022-05-26 | 5,390.00 | 5,520.00 | 5,310.00 | 5,360.00 | 5,130.52 | 306,503 |
| 2022-05-25 | 5,430.00 | 5,460.00 | 5,280.00 | 5,410.00 | 5,178.38 | 371,588 |
| 2022-05-24 | 5,590.00 | 5,660.00 | 5,330.00 | 5,370.00 | 5,140.09 | 686,931 |
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.