See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.44▲ 0.67%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-235,950.005,950.005,660.005,700.005,455.96448,116
2022-05-206,010.006,070.005,900.005,930.005,676.11641,146
2022-05-195,680.006,140.005,660.006,090.005,829.262,309,150
2022-05-186,000.006,070.005,800.005,840.005,589.971,480,808
2022-05-175,770.006,090.005,720.006,000.005,743.123,138,560
2022-05-165,920.006,450.005,660.005,820.005,570.824,416,757
2022-05-135,960.006,020.005,630.005,860.005,609.115,778,977
2022-05-124,595.005,860.004,595.005,860.005,609.1115,122,460
2022-05-114,540.004,645.004,515.004,515.004,321.7073,109
2022-05-104,515.004,660.004,355.004,605.004,407.8499,788
2022-05-094,790.004,800.004,600.004,610.004,412.6399,644
2022-05-064,900.004,900.004,735.004,800.004,594.49127,647
2022-05-044,950.005,010.004,890.004,900.004,690.21184,482
2022-05-034,725.004,985.004,720.004,925.004,714.14361,854
2022-05-024,750.004,790.004,700.004,710.004,508.3577,083
2022-04-294,780.004,835.004,700.004,725.004,522.71129,074
2022-04-284,905.004,920.004,760.004,760.004,556.21191,017
2022-04-274,800.004,970.004,720.004,900.004,690.21490,632
2022-04-264,815.004,850.004,735.004,795.004,589.71391,056
2022-04-254,855.004,925.004,710.004,810.004,604.07477,929
2022-04-224,665.005,740.004,645.004,850.004,642.355,459,003
2022-04-214,665.004,715.004,580.004,580.004,383.9135,458
2022-04-204,585.004,725.004,585.004,665.004,465.2755,803
2022-04-194,495.004,575.004,445.004,540.004,345.6323,948
2022-04-184,655.004,710.004,540.004,540.004,345.6349,223
2022-04-154,645.004,670.004,600.004,655.004,455.7066,081
2022-04-144,640.004,660.004,595.004,600.004,403.0664,161
2022-04-134,500.004,580.004,400.004,555.004,359.9843,873
2022-04-124,345.004,550.004,290.004,525.004,331.27113,680
2022-04-114,485.004,490.004,370.004,390.004,202.0529,424
2022-04-084,400.004,495.004,395.004,440.004,249.9138,606
2022-04-074,530.004,530.004,410.004,430.004,240.3440,676
2022-04-064,630.004,630.004,510.004,530.004,336.0541,145
2022-04-054,625.004,685.004,580.004,630.004,431.7757,028
2022-04-044,555.004,650.004,450.004,605.004,407.84140,152
2022-04-014,470.004,545.004,430.004,535.004,340.8468,244
2022-03-314,400.004,500.004,395.004,475.004,283.4121,166
2022-03-304,490.004,510.004,370.004,400.004,211.6254,891
2022-03-294,455.004,510.004,435.004,465.004,273.8449,012
2022-03-284,475.004,530.004,450.004,455.004,264.2766,748
2022-03-254,425.004,530.004,415.004,450.004,259.4850,632
2022-03-244,390.004,480.004,375.004,415.004,225.9835,867
2022-03-234,465.004,465.004,370.004,390.004,202.0561,356
2022-03-224,440.004,470.004,395.004,445.004,254.6944,263
2022-03-214,455.004,470.004,400.004,440.004,249.9148,306
2022-03-184,470.004,585.004,420.004,420.004,230.7690,780
2022-03-174,375.004,570.004,325.004,470.004,278.62321,754
2022-03-164,205.004,260.004,150.004,260.004,077.6176,038
2022-03-154,200.004,230.004,160.004,215.004,034.5430,205
2022-03-144,340.004,370.004,200.004,200.004,020.1832,711
2022-03-114,345.004,390.004,290.004,340.004,154.1925,960
2022-03-104,150.004,480.004,140.004,325.004,139.8353,919
2022-03-084,200.004,250.004,130.004,160.003,981.9033,350
2022-03-074,305.004,360.004,210.004,290.004,106.3341,602
2022-03-044,300.004,385.004,275.004,285.004,101.5455,355
2022-03-034,370.004,445.004,280.004,300.004,115.9052,794
2022-03-024,240.004,380.004,175.004,330.004,144.6265,052
2022-02-284,125.004,185.004,090.004,170.003,991.4731,502
2022-02-254,150.004,210.004,060.004,090.003,914.8981,584
2022-02-244,220.004,270.004,095.004,165.003,986.6850,511
← NewerPage 19 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.