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%WTI102.01▼ 1.22%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-293,670.003,670.003,580.003,630.003,572.657,809
2025-07-283,635.003,665.003,600.003,620.003,562.8114,929
2025-07-253,710.003,710.003,625.003,660.003,602.1814,378
2025-07-243,690.003,710.003,650.003,665.003,607.1026,947
2025-07-233,660.003,700.003,640.003,680.003,621.8617,101
2025-07-223,705.003,705.003,635.003,660.003,602.1836,892
2025-07-213,635.003,680.003,625.003,675.003,616.9434,718
2025-07-183,620.003,640.003,615.003,635.003,577.5831,152
2025-07-173,605.003,615.003,575.003,615.003,557.8916,797
2025-07-163,620.003,620.003,580.003,615.003,557.8911,453
2025-07-153,620.003,620.003,575.003,620.003,562.8118,991
2025-07-143,620.003,640.003,535.003,605.003,548.0528,029
2025-07-113,605.003,640.003,595.003,620.003,562.8127,858
2025-07-103,585.003,605.003,560.003,600.003,543.1312,296
2025-07-093,575.003,615.003,555.003,585.003,528.3611,110
2025-07-083,565.003,605.003,535.003,580.003,523.4446,844
2025-07-073,520.003,570.003,510.003,535.003,479.1526,421
2025-07-043,615.003,615.003,455.003,530.003,474.2367,567
2025-07-033,550.003,615.003,525.003,615.003,557.8922,969
2025-07-023,595.003,595.003,515.003,555.003,498.8439,833
2025-07-013,590.003,600.003,535.003,600.003,543.1319,536
2025-06-303,580.003,590.003,560.003,590.003,533.2915,584
2025-06-273,545.003,580.003,520.003,580.003,523.4411,433
2025-06-263,605.003,615.003,500.003,550.003,493.9227,410
2025-06-253,655.003,655.003,540.003,595.003,538.2139,855
2025-06-243,610.003,650.003,580.003,620.003,562.8114,098
2025-06-233,575.003,615.003,520.003,605.003,548.0533,700
2025-06-203,570.003,580.003,505.003,580.003,523.4428,379
2025-06-193,570.003,575.003,525.003,575.003,518.5221,330
2025-06-183,580.003,610.003,550.003,570.003,513.6027,827
2025-06-173,620.003,620.003,550.003,575.003,518.5220,153
2025-06-163,525.003,630.003,500.003,620.003,562.8134,799
2025-06-133,630.003,630.003,495.003,525.003,469.3127,252
2025-06-123,615.003,680.003,600.003,625.003,567.7321,644
2025-06-113,560.003,630.003,560.003,615.003,557.8925,503
2025-06-103,600.003,600.003,560.003,585.003,528.3619,346
2025-06-093,585.003,620.003,530.003,600.003,543.1316,322
2025-06-053,690.003,690.003,580.003,585.003,528.3628,888
2025-06-043,665.003,715.003,590.003,620.003,562.8124,564
2025-06-023,655.003,705.003,525.003,660.003,602.1845,580
2025-05-303,725.003,725.003,645.003,685.003,626.7922,326
2025-05-293,715.003,715.003,625.003,715.003,656.3141,624
2025-05-283,705.003,725.003,640.003,710.003,651.3975,534
2025-05-273,705.003,720.003,650.003,705.003,646.4735,832
2025-05-263,700.003,725.003,670.003,705.003,646.4734,479
2025-05-233,590.003,705.003,545.003,705.003,646.4774,386
2025-05-223,545.003,605.003,515.003,595.003,538.2177,786
2025-05-213,525.003,565.003,525.003,550.003,493.9259,320
2025-05-203,525.003,540.003,490.003,525.003,469.3171,915
2025-05-193,535.003,535.003,370.003,525.003,469.3145,090
2025-05-163,535.003,555.003,480.003,535.003,479.1554,305
2025-05-153,535.003,535.003,485.003,535.003,479.1514,648
2025-05-143,530.003,545.003,495.003,535.003,479.1516,613
2025-05-133,550.003,550.003,490.003,530.003,474.2322,015
2025-05-123,525.003,550.003,510.003,545.003,489.0016,692
2025-05-093,555.003,555.003,470.003,545.003,489.0015,198
2025-05-083,420.003,535.003,405.003,535.003,479.1541,527
2025-05-073,465.003,485.003,405.003,445.003,390.5823,528
2025-05-023,480.003,500.003,440.003,465.003,410.2616,543
2025-04-303,550.003,550.003,395.003,490.003,434.8757,690
← NewerPage 6 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.