Shinhwa Contech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 4,350.00 | 4,385.00 | 4,250.00 | 4,290.00 | 4,106.33 | 51,868 |
| 2021-11-24 | 4,305.00 | 4,430.00 | 4,185.00 | 4,330.00 | 4,144.62 | 114,716 |
| 2021-11-23 | 4,455.00 | 4,455.00 | 4,320.00 | 4,325.00 | 4,139.83 | 68,208 |
| 2021-11-22 | 4,440.00 | 4,510.00 | 4,295.00 | 4,460.00 | 4,269.05 | 96,844 |
| 2021-11-19 | 4,780.00 | 4,780.00 | 4,430.00 | 4,440.00 | 4,249.91 | 143,015 |
| 2021-11-18 | 4,665.00 | 4,870.00 | 4,630.00 | 4,780.00 | 4,575.35 | 124,179 |
| 2021-11-17 | 4,790.00 | 4,810.00 | 4,600.00 | 4,665.00 | 4,465.27 | 135,984 |
| 2021-11-16 | 4,720.00 | 4,900.00 | 4,700.00 | 4,790.00 | 4,584.92 | 155,264 |
| 2021-11-15 | 4,370.00 | 4,930.00 | 4,370.00 | 4,720.00 | 4,517.92 | 422,180 |
| 2021-11-12 | 4,330.00 | 4,395.00 | 4,250.00 | 4,360.00 | 4,173.33 | 131,324 |
| 2021-11-11 | 4,495.00 | 4,515.00 | 4,295.00 | 4,330.00 | 4,144.62 | 219,249 |
| 2021-11-10 | 4,540.00 | 4,690.00 | 4,520.00 | 4,540.00 | 4,345.63 | 203,546 |
| 2021-11-09 | 4,195.00 | 4,595.00 | 4,190.00 | 4,540.00 | 4,345.63 | 366,675 |
| 2021-11-08 | 4,165.00 | 4,280.00 | 4,120.00 | 4,185.00 | 4,005.82 | 220,441 |
| 2021-11-05 | 4,700.00 | 4,745.00 | 4,115.00 | 4,165.00 | 3,986.68 | 932,412 |
| 2021-11-04 | 5,070.00 | 6,230.00 | 4,670.00 | 4,700.00 | 4,498.78 | 9,531,630 |
| 2021-11-03 | 4,675.00 | 5,100.00 | 4,630.00 | 5,040.00 | 4,824.22 | 286,232 |
| 2021-11-02 | 4,500.00 | 4,710.00 | 4,500.00 | 4,675.00 | 4,474.85 | 79,645 |
| 2021-11-01 | 4,510.00 | 4,510.00 | 4,270.00 | 4,500.00 | 4,307.34 | 70,259 |
| 2021-10-29 | 4,690.00 | 4,735.00 | 4,500.00 | 4,530.00 | 4,336.05 | 139,417 |
| 2021-10-28 | 4,720.00 | 4,870.00 | 4,660.00 | 4,690.00 | 4,489.20 | 100,030 |
| 2021-10-27 | 4,700.00 | 4,780.00 | 4,645.00 | 4,700.00 | 4,498.78 | 100,531 |
| 2021-10-26 | 4,660.00 | 4,745.00 | 4,650.00 | 4,690.00 | 4,489.20 | 64,106 |
| 2021-10-25 | 4,750.00 | 4,750.00 | 4,595.00 | 4,615.00 | 4,417.41 | 108,136 |
| 2021-10-22 | 4,670.00 | 4,815.00 | 4,645.00 | 4,750.00 | 4,546.64 | 93,355 |
| 2021-10-21 | 4,825.00 | 4,845.00 | 4,500.00 | 4,670.00 | 4,470.06 | 121,258 |
| 2021-10-20 | 4,995.00 | 5,010.00 | 4,800.00 | 4,825.00 | 4,618.42 | 132,154 |
| 2021-10-19 | 4,720.00 | 5,060.00 | 4,720.00 | 4,995.00 | 4,781.15 | 334,385 |
| 2021-10-18 | 4,770.00 | 4,780.00 | 4,650.00 | 4,720.00 | 4,517.92 | 98,209 |
| 2021-10-15 | 4,700.00 | 4,850.00 | 4,610.00 | 4,770.00 | 4,565.78 | 161,147 |
| 2021-10-14 | 4,635.00 | 4,790.00 | 4,615.00 | 4,680.00 | 4,479.63 | 202,446 |
← NewerPage 21 of 21 · 1,231 trading days
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.