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%WTI100.82▼ 2.37%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-293,395.003,425.003,345.003,345.003,292.1634,449
2025-10-283,345.003,400.003,345.003,395.003,341.3732,445
2025-10-273,375.003,395.003,340.003,365.003,311.8454,474
2025-10-243,450.003,450.003,350.003,375.003,321.6847,716
2025-10-233,420.003,450.003,390.003,410.003,356.1315,218
2025-10-223,395.003,445.003,330.003,420.003,365.9752,478
2025-10-213,430.003,455.003,400.003,400.003,346.2951,344
2025-10-203,400.003,445.003,375.003,430.003,375.8139,569
2025-10-173,395.003,460.003,385.003,400.003,346.2961,314
2025-10-163,415.003,500.003,415.003,460.003,405.34103,326
2025-10-153,440.003,505.003,410.003,485.003,429.9444,997
2025-10-143,450.003,470.003,400.003,450.003,395.5083,651
2025-10-133,330.003,525.003,330.003,445.003,390.5877,181
2025-10-103,450.003,470.003,350.003,425.003,370.8949,301
2025-10-023,370.003,470.003,370.003,450.003,395.5037,326
2025-10-013,340.003,445.003,330.003,355.003,302.0043,256
2025-09-303,380.003,470.003,360.003,375.003,321.6854,061
2025-09-293,395.003,465.003,365.003,440.003,385.6627,148
2025-09-263,445.003,445.003,305.003,395.003,341.3772,647
2025-09-253,440.003,495.003,435.003,440.003,385.6647,591
2025-09-243,520.003,520.003,435.003,440.003,385.6658,680
2025-09-233,540.003,560.003,455.003,520.003,464.39149,909
2025-09-223,565.003,590.003,510.003,540.003,484.0890,753
2025-09-193,635.003,640.003,555.003,565.003,508.6862,252
2025-09-183,560.003,630.003,560.003,630.003,572.6562,195
2025-09-173,570.003,600.003,550.003,560.003,503.7666,179
2025-09-163,600.003,630.003,555.003,570.003,513.6080,953
2025-09-153,585.003,690.003,585.003,625.003,567.73100,904
2025-09-123,640.003,680.003,565.003,585.003,528.36196,006
2025-09-113,725.003,725.003,655.003,655.003,597.26106,591
2025-09-103,690.003,690.003,625.003,675.003,616.94126,879
2025-09-093,725.003,735.003,655.003,690.003,631.71208,371
2025-09-083,560.003,690.003,555.003,690.003,631.71265,393
2025-09-053,630.003,795.003,535.003,545.003,489.00422,046
2025-09-043,560.003,595.003,520.003,540.003,484.08131,121
2025-09-033,580.003,615.003,540.003,560.003,503.76143,638
2025-09-023,530.003,595.003,490.003,560.003,503.76225,547
2025-09-013,655.003,655.003,500.003,530.003,474.23252,654
2025-08-293,650.003,760.003,620.003,625.003,567.73463,241
2025-08-283,690.003,735.003,605.003,620.003,562.81430,029
2025-08-273,855.003,875.003,610.003,695.003,636.63885,529
2025-08-263,430.004,160.003,335.003,875.003,813.7810,961,080
2025-08-253,290.003,450.003,290.003,325.003,272.4737,564
2025-08-223,370.003,370.003,255.003,290.003,238.0359,199
2025-08-213,300.003,365.003,300.003,340.003,287.2417,585
2025-08-203,350.003,350.003,315.003,340.003,287.2416,238
2025-08-193,365.003,415.003,265.003,360.003,306.9244,414
2025-08-183,510.003,545.003,365.003,380.003,326.6079,593
2025-08-143,495.003,600.003,495.003,545.003,489.0021,712
2025-08-133,500.003,500.003,435.003,490.003,434.8711,987
2025-08-123,540.003,540.003,420.003,475.003,420.1031,643
2025-08-113,605.003,605.003,520.003,520.003,464.397,674
2025-08-083,560.003,590.003,530.003,590.003,533.2914,402
2025-08-073,595.003,595.003,465.003,560.003,503.7616,993
2025-08-063,605.003,605.003,560.003,595.003,538.2110,709
2025-08-053,600.003,640.003,590.003,605.003,548.058,745
2025-08-043,585.003,600.003,540.003,600.003,543.1317,019
2025-08-013,610.003,620.003,550.003,585.003,528.3625,326
2025-07-313,670.003,670.003,600.003,615.003,557.8916,233
2025-07-303,640.003,640.003,610.003,635.003,577.588,357
← NewerPage 5 of 21 · 1,223 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.