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%WTI100.98▼ 2.22%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-263,515.003,605.003,500.003,550.003,550.00111,800
2026-01-233,550.003,600.003,490.003,515.003,515.00111,751
2026-01-223,675.003,760.003,505.003,560.003,560.00232,231
2026-01-213,490.003,725.003,430.003,580.003,580.00304,757
2026-01-203,520.003,570.003,450.003,485.003,485.00151,436
2026-01-193,395.003,590.003,340.003,520.003,520.00371,008
2026-01-163,670.003,675.003,365.003,390.003,390.00695,245
2026-01-153,435.004,320.003,415.003,695.003,695.004,377,015
2026-01-143,235.003,405.003,210.003,395.003,395.0091,504
2026-01-133,210.003,265.003,180.003,240.003,240.0017,087
2026-01-123,195.003,265.003,190.003,210.003,210.0012,961
2026-01-093,235.003,245.003,195.003,195.003,195.0027,326
2026-01-083,230.003,300.003,200.003,235.003,235.0019,854
2026-01-073,310.003,340.003,230.003,235.003,235.0049,660
2026-01-063,150.003,290.003,130.003,280.003,280.0036,475
2026-01-053,150.003,200.003,115.003,150.003,150.0023,637
2026-01-023,190.003,190.003,145.003,145.003,145.006,426
2025-12-303,120.003,180.003,120.003,170.003,170.0013,020
2025-12-293,145.003,230.003,125.003,160.003,160.0030,939
2025-12-263,160.003,175.003,140.003,165.003,115.0020,589
2025-12-243,160.003,185.003,130.003,175.003,124.8412,018
2025-12-233,155.003,165.003,125.003,160.003,110.088,393
2025-12-223,150.003,180.003,125.003,155.003,105.1614,447
2025-12-193,135.003,150.003,120.003,150.003,100.245,373
2025-12-183,150.003,150.003,110.003,135.003,085.4710,279
2025-12-173,140.003,155.003,130.003,155.003,105.169,438
2025-12-163,180.003,195.003,125.003,145.003,095.3216,458
2025-12-153,130.003,200.003,115.003,180.003,129.7611,823
2025-12-123,160.003,190.003,100.003,130.003,080.5513,587
2025-12-113,110.003,170.003,080.003,130.003,080.5527,020
2025-12-103,140.003,195.003,090.003,125.003,075.6325,046
2025-12-093,200.003,200.003,145.003,145.003,095.327,921
2025-12-083,280.003,280.003,145.003,180.003,129.7619,513
2025-12-053,145.003,175.003,140.003,145.003,095.328,702
2025-12-043,185.003,185.003,140.003,140.003,090.3910,761
2025-12-033,225.003,225.003,130.003,140.003,090.3957,027
2025-12-023,190.003,250.003,155.003,190.003,139.6110,778
2025-12-013,180.003,240.003,160.003,205.003,154.3719,658
2025-11-283,125.003,190.003,105.003,160.003,110.0830,068
2025-11-273,145.003,150.003,100.003,125.003,075.6346,715
2025-11-263,125.003,190.003,110.003,130.003,080.5530,962
2025-11-253,175.003,275.003,145.003,145.003,095.3218,117
2025-11-243,190.003,230.003,175.003,200.003,149.4519,263
2025-11-213,255.003,290.003,155.003,210.003,159.2919,451
2025-11-203,170.003,270.003,170.003,255.003,203.5820,985
2025-11-193,205.003,230.003,150.003,155.003,105.1624,193
2025-11-183,245.003,280.003,190.003,230.003,178.9739,407
2025-11-173,345.003,385.003,225.003,305.003,252.7938,061
2025-11-143,340.003,360.003,280.003,350.003,297.0819,032
2025-11-133,365.003,385.003,345.003,385.003,331.5216,595
2025-11-123,335.003,395.003,310.003,365.003,311.8446,782
2025-11-113,370.003,370.003,300.003,340.003,287.2416,876
2025-11-103,250.003,355.003,240.003,335.003,282.3149,259
2025-11-073,300.003,300.003,200.003,275.003,223.2646,213
2025-11-063,295.003,340.003,255.003,300.003,247.8723,164
2025-11-053,280.003,345.003,150.003,265.003,213.4294,146
2025-11-043,335.003,340.003,265.003,310.003,257.7156,580
2025-11-033,370.003,370.003,300.003,325.003,272.4768,693
2025-10-313,305.003,340.003,290.003,330.003,277.3936,260
2025-10-303,410.003,410.003,305.003,305.003,252.7978,669
← NewerPage 4 of 21 · 1,230 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.