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%WTI100.74▼ 1.00%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-234,145.004,265.004,145.004,190.004,010.6160,387
2022-02-224,310.004,315.004,170.004,175.003,996.2547,891
2022-02-214,335.004,370.004,150.004,360.004,173.3324,760
2022-02-184,240.004,335.004,150.004,325.004,139.8333,425
2022-02-174,320.004,400.004,145.004,240.004,058.4763,121
2022-02-164,060.004,280.004,060.004,195.004,015.4033,958
2022-02-154,050.004,195.004,005.004,055.003,881.3977,432
2022-02-144,160.004,160.004,000.004,090.003,914.8984,883
2022-02-114,380.004,380.004,200.004,230.004,048.9074,805
2022-02-104,355.004,535.004,340.004,380.004,192.48108,879
2022-02-094,360.004,500.004,340.004,355.004,168.5584,366
2022-02-084,380.004,485.004,300.004,360.004,173.33101,888
2022-02-074,240.004,365.004,220.004,355.004,168.5597,543
2022-02-044,160.004,260.004,120.004,220.004,039.33104,360
2022-02-034,050.004,245.004,050.004,120.003,943.61161,537
2022-01-283,870.004,005.003,700.003,995.003,823.96194,535
2022-01-274,100.004,140.003,845.003,870.003,704.31338,360
2022-01-264,000.004,335.003,930.004,060.003,886.18567,045
2022-01-254,260.005,410.004,000.004,000.003,828.755,318,559
2022-01-244,680.005,840.004,255.004,255.004,072.835,907,254
2022-01-214,650.004,960.004,610.004,750.004,546.64356,483
2022-01-204,390.004,565.004,390.004,555.004,359.9843,316
2022-01-194,230.004,580.004,210.004,390.004,202.0596,841
2022-01-184,400.004,480.004,285.004,290.004,106.3367,538
2022-01-174,625.004,645.004,430.004,430.004,240.3449,633
2022-01-144,705.004,745.004,645.004,675.004,474.8568,532
2022-01-134,775.004,775.004,640.004,705.004,503.5648,890
2022-01-124,440.004,800.004,435.004,630.004,431.77103,133
2022-01-114,660.004,660.004,335.004,440.004,249.9175,095
2022-01-104,720.004,750.004,610.004,675.004,474.8558,115
2022-01-074,510.004,800.004,470.004,700.004,498.7892,276
2022-01-064,645.004,690.004,505.004,510.004,316.9160,775
2022-01-054,745.004,785.004,600.004,690.004,489.2073,953
2022-01-044,650.004,800.004,600.004,790.004,584.9250,906
2022-01-034,735.004,750.004,640.004,650.004,450.9270,098
2021-12-304,510.004,900.004,465.004,700.004,498.78123,756
2021-12-294,465.004,590.004,440.004,510.004,316.9181,152
2021-12-284,495.004,515.004,420.004,460.004,269.0536,415
2021-12-274,370.004,600.004,350.004,400.004,211.6289,666
2021-12-244,450.004,450.004,350.004,370.004,182.9053,486
2021-12-234,350.005,040.004,300.004,375.004,187.69688,976
2021-12-224,270.004,400.004,220.004,240.004,058.4737,409
2021-12-214,090.004,275.004,030.004,230.004,048.9058,659
2021-12-204,300.004,300.004,145.004,155.003,977.1151,492
2021-12-174,295.004,390.004,295.004,300.004,115.9031,428
2021-12-164,310.004,350.004,255.004,290.004,106.3334,124
2021-12-154,245.004,310.004,225.004,290.004,106.3345,072
2021-12-144,285.004,350.004,225.004,285.004,101.5429,899
2021-12-134,390.004,400.004,280.004,285.004,101.5463,689
2021-12-104,450.004,450.004,355.004,390.004,202.0534,322
2021-12-094,360.004,470.004,320.004,380.004,192.4835,077
2021-12-084,310.004,425.004,310.004,340.004,154.1959,949
2021-12-074,345.004,395.004,285.004,310.004,125.4745,905
2021-12-064,250.004,345.004,225.004,325.004,139.8372,733
2021-12-034,115.004,275.004,085.004,250.004,068.0462,618
2021-12-023,995.004,100.003,955.004,085.003,910.1148,359
2021-12-013,885.004,000.003,680.003,995.003,823.9689,512
2021-11-304,120.004,155.003,885.003,885.003,718.67120,872
2021-11-293,860.004,185.003,860.004,185.004,005.8290,320
2021-11-264,270.004,290.004,080.004,115.003,938.82111,336
← NewerPage 20 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.