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%WTI101.20▼ 2.00%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,740.003,840.003,730.003,800.003,800.0032,643
2026-04-233,870.003,885.003,730.003,775.003,775.0022,733
2026-04-223,810.003,870.003,775.003,845.003,845.0054,608
2026-04-213,810.003,880.003,810.003,820.003,820.0031,853
2026-04-203,750.003,865.003,750.003,810.003,810.0037,304
2026-04-173,805.003,900.003,750.003,790.003,790.0036,974
2026-04-163,925.003,925.003,795.003,805.003,805.0043,434
2026-04-153,740.003,915.003,740.003,870.003,870.00149,073
2026-04-143,640.003,840.003,620.003,745.003,745.0098,377
2026-04-133,435.003,685.003,435.003,575.003,575.0095,710
2026-04-103,475.003,600.003,420.003,580.003,580.0036,745
2026-04-093,510.003,545.003,410.003,445.003,445.0029,390
2026-04-083,585.003,585.003,490.003,530.003,530.0022,926
2026-04-073,475.003,600.003,370.003,470.003,470.0022,905
2026-04-063,505.003,545.003,465.003,490.003,490.0017,159
2026-04-033,410.003,595.003,410.003,485.003,485.0019,385
2026-04-023,630.003,630.003,395.003,395.003,395.0039,944
2026-04-013,600.003,605.003,510.003,595.003,595.0028,326
2026-03-313,450.003,515.003,400.003,510.003,510.0036,163
2026-03-303,500.003,530.003,430.003,500.003,500.0029,995
2026-03-273,585.003,640.003,525.003,595.003,595.0038,309
2026-03-263,760.003,790.003,595.003,620.003,620.0049,726
2026-03-253,580.003,935.003,580.003,670.003,670.00244,337
2026-03-243,615.003,615.003,470.003,580.003,580.0049,530
2026-03-233,585.003,605.003,450.003,455.003,455.0046,350
2026-03-203,570.003,625.003,545.003,610.003,610.0025,707
2026-03-193,600.003,625.003,525.003,555.003,555.0017,226
2026-03-183,525.003,650.003,525.003,630.003,630.0023,118
2026-03-173,510.003,595.003,475.003,525.003,525.0028,455
2026-03-163,460.003,555.003,425.003,480.003,480.0016,844
2026-03-133,455.003,590.003,370.003,460.003,460.0036,393
2026-03-123,480.003,495.003,395.003,460.003,460.0027,968
2026-03-113,400.003,535.003,385.003,470.003,470.0044,511
2026-03-103,445.003,445.003,340.003,400.003,400.0022,024
2026-03-093,370.003,370.003,260.003,275.003,275.0049,082
2026-03-063,335.003,470.003,335.003,470.003,470.0052,270
2026-03-053,280.003,445.003,280.003,415.003,415.0051,827
2026-03-043,435.003,565.003,150.003,185.003,185.00213,081
2026-03-033,680.003,690.003,565.003,565.003,565.0095,718
2026-02-273,760.003,760.003,675.003,705.003,705.0071,408
2026-02-263,950.003,970.003,765.003,765.003,765.00168,660
2026-02-253,900.003,995.003,870.003,910.003,910.0096,353
2026-02-243,880.003,900.003,787.003,890.003,890.00109,434
2026-02-233,820.003,910.003,810.003,880.003,880.0062,575
2026-02-203,860.003,890.003,810.003,825.003,825.0079,661
2026-02-193,885.003,965.003,815.003,885.003,885.00104,625
2026-02-133,880.003,960.003,805.003,885.003,885.00120,546
2026-02-123,955.004,050.003,830.003,925.003,925.00166,710
2026-02-114,150.004,175.003,905.003,940.003,940.00330,803
2026-02-103,940.004,450.003,940.004,190.004,190.001,348,014
2026-02-093,630.004,080.003,610.003,935.003,935.00904,276
2026-02-063,655.003,685.003,520.003,610.003,610.00102,618
2026-02-053,700.003,825.003,680.003,715.003,715.00136,061
2026-02-043,810.003,875.003,670.003,700.003,700.00247,367
2026-02-033,930.003,930.003,715.003,810.003,810.00219,272
2026-02-023,655.004,125.003,655.003,810.003,810.001,300,778
2026-01-303,650.003,665.003,560.003,630.003,630.00135,369
2026-01-293,600.003,670.003,545.003,600.003,600.00166,209
2026-01-283,625.003,630.003,515.003,600.003,600.00141,029
2026-01-273,560.003,605.003,525.003,600.003,600.00125,541
← NewerPage 3 of 5 · 243 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.