See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.33▼ 1.88%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,825.002,825.002,665.002,765.002,765.0014,633
2026-07-232,730.002,860.002,690.002,825.002,825.0022,605
2026-07-222,790.002,820.002,730.002,730.002,730.0013,107
2026-07-212,890.002,900.002,715.002,785.002,785.0013,943
2026-07-203,040.003,040.002,820.002,860.002,860.003,179
2026-07-162,835.002,945.002,800.002,890.002,890.005,986
2026-07-152,865.002,925.002,795.002,835.002,835.005,712
2026-07-142,905.002,910.002,720.002,810.002,810.0020,747
2026-07-132,940.002,990.002,880.002,905.002,905.003,399
2026-07-102,770.002,940.002,750.002,940.002,940.009,182
2026-07-092,820.002,920.002,695.002,770.002,770.0021,653
2026-07-082,880.002,950.002,835.002,835.002,835.0024,255
2026-07-072,905.002,985.002,850.002,900.002,900.0016,473
2026-07-063,065.003,065.002,890.002,940.002,940.007,585
2026-07-033,050.003,050.002,925.003,010.003,010.0010,521
2026-07-022,965.003,035.002,900.002,990.002,990.0021,751
2026-07-012,950.003,045.002,905.003,000.003,000.0014,589
2026-06-303,000.003,040.002,905.002,990.002,990.003,123
2026-06-292,840.002,990.002,840.002,965.002,965.0025,200
2026-06-262,950.003,040.002,745.002,800.002,800.0027,732
2026-06-253,030.003,060.002,940.002,950.002,950.0017,748
2026-06-243,020.003,080.002,970.003,020.003,020.0010,069
2026-06-233,100.003,155.002,950.003,020.003,020.0031,275
2026-06-223,195.003,205.003,060.003,160.003,160.0011,802
2026-06-193,280.003,290.003,120.003,195.003,195.0017,014
2026-06-183,410.003,410.003,280.003,285.003,285.0013,630
2026-06-173,345.003,445.003,305.003,435.003,435.007,102
2026-06-163,415.003,450.003,315.003,345.003,345.0011,897
2026-06-153,455.003,600.003,410.003,415.003,415.0010,729
2026-06-123,380.003,530.003,380.003,450.003,450.005,091
2026-06-113,230.003,570.003,230.003,365.003,365.0029,068
2026-06-103,300.003,425.003,200.003,275.003,275.006,037
2026-06-093,260.003,400.003,235.003,315.003,315.009,114
2026-06-083,200.003,395.003,070.003,260.003,260.0052,761
2026-06-053,490.003,590.003,380.003,410.003,410.0016,327
2026-06-043,505.003,650.003,485.003,530.003,530.0031,052
2026-06-023,505.003,590.003,405.003,540.003,540.0020,230
2026-06-013,535.003,615.003,430.003,540.003,540.0039,170
2026-05-293,500.003,670.003,405.003,505.003,505.0035,019
2026-05-283,520.003,555.003,355.003,480.003,480.0035,880
2026-05-273,600.003,680.003,505.003,520.003,520.0033,997
2026-05-263,635.003,690.003,565.003,625.003,625.0022,110
2026-05-223,510.003,685.003,500.003,605.003,605.0029,611
2026-05-213,510.003,715.003,435.003,500.003,500.0048,984
2026-05-203,740.003,740.003,430.003,510.003,510.0025,127
2026-05-193,720.003,720.003,440.003,580.003,580.0028,260
2026-05-183,500.003,650.003,420.003,575.003,575.0045,100
2026-05-153,815.003,820.003,460.003,500.003,500.0062,325
2026-05-143,650.003,745.003,635.003,690.003,690.0030,067
2026-05-133,610.003,745.003,610.003,745.003,745.0029,846
2026-05-123,730.003,770.003,630.003,655.003,655.0046,905
2026-05-113,865.003,865.003,675.003,725.003,725.0040,534
2026-05-083,750.003,880.003,725.003,755.003,755.0019,533
2026-05-073,815.003,875.003,750.003,760.003,760.0027,800
2026-05-063,940.004,070.003,800.003,845.003,845.0049,323
2026-05-043,955.004,100.003,885.003,930.003,930.0047,736
2026-04-304,035.004,035.003,880.003,900.003,900.0046,383
2026-04-294,120.004,120.003,995.004,020.004,020.0044,457
2026-04-283,905.004,135.003,855.004,100.004,100.00269,253
2026-04-273,815.003,950.003,815.003,900.003,900.0074,824
← NewerPage 2 of 2 · 120 trading days

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.