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%WTI102.12▼ 1.11%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-293,515.003,560.003,455.003,555.003,498.8470,202
2025-04-283,530.003,550.003,475.003,520.003,464.3944,392
2025-04-253,555.003,555.003,485.003,530.003,474.2344,197
2025-04-243,520.003,570.003,485.003,555.003,498.8474,495
2025-04-233,445.003,520.003,415.003,515.003,459.4763,262
2025-04-223,435.003,445.003,385.003,445.003,390.5829,029
2025-04-213,435.003,445.003,405.003,435.003,380.7318,181
2025-04-183,420.003,455.003,390.003,435.003,380.7333,594
2025-04-173,405.003,420.003,295.003,420.003,365.9732,555
2025-04-163,425.003,455.003,390.003,405.003,351.2138,100
2025-04-153,465.003,470.003,410.003,420.003,365.9733,630
2025-04-143,420.003,470.003,375.003,465.003,410.2648,383
2025-04-113,335.003,425.003,320.003,400.003,346.2933,434
2025-04-103,345.003,380.003,265.003,355.003,302.0039,124
2025-04-093,250.003,350.003,195.003,240.003,188.8229,743
2025-04-083,215.003,325.003,215.003,250.003,198.6643,372
2025-04-073,370.003,370.003,120.003,215.003,164.2176,678
2025-04-043,310.003,415.003,280.003,370.003,316.7656,689
2025-04-033,290.003,455.003,290.003,415.003,361.0561,298
2025-04-023,405.003,460.003,375.003,405.003,351.2179,836
2025-04-013,350.003,445.003,310.003,405.003,351.21116,083
2025-03-313,280.003,345.003,160.003,345.003,292.1639,965
2025-03-283,340.003,340.003,245.003,280.003,228.1848,984
2025-03-273,300.003,335.003,265.003,320.003,267.5548,126
2025-03-263,280.003,380.003,215.003,325.003,272.47136,369
2025-03-253,290.003,310.003,180.003,240.003,188.8245,706
2025-03-243,160.003,320.003,140.003,260.003,208.5064,423
2025-03-213,215.003,230.003,125.003,160.003,110.0854,728
2025-03-203,230.003,275.003,200.003,220.003,169.1349,700
2025-03-193,280.003,280.003,175.003,230.003,178.97100,917
2025-03-183,310.003,355.003,200.003,280.003,228.18409,555
2025-03-173,015.003,910.003,000.003,200.003,149.454,696,518
2025-03-143,040.003,040.003,015.003,015.002,967.3719,188
2025-03-133,045.003,060.003,020.003,040.002,991.9715,465
2025-03-123,005.003,045.003,000.003,045.002,996.906,977
2025-03-113,050.003,050.002,975.003,030.002,982.1315,527
2025-03-103,035.003,065.003,005.003,050.003,001.8214,651
2025-03-073,065.003,090.003,030.003,035.002,987.058,175
2025-03-063,105.003,105.003,055.003,070.003,021.5012,046
2025-03-053,070.003,100.003,055.003,090.003,041.189,971
2025-03-043,075.003,085.002,960.003,070.003,021.5034,249
2025-02-283,110.003,130.003,030.003,075.003,026.4216,993
2025-02-273,165.003,175.003,110.003,110.003,060.879,853
2025-02-263,150.003,160.003,120.003,145.003,095.329,805
2025-02-253,195.003,205.003,140.003,150.003,100.249,905
2025-02-243,190.003,200.003,110.003,185.003,134.6813,292
2025-02-213,160.003,195.003,155.003,190.003,139.6111,726
2025-02-203,190.003,210.003,135.003,160.003,110.0820,667
2025-02-193,180.003,225.003,175.003,190.003,139.6115,202
2025-02-183,200.003,230.003,150.003,180.003,129.7620,778
2025-02-173,285.003,285.003,180.003,180.003,129.7634,489
2025-02-143,235.003,270.003,220.003,260.003,208.5021,218
2025-02-133,245.003,280.003,205.003,265.003,213.4229,880
2025-02-123,280.003,280.003,255.003,275.003,223.2611,252
2025-02-113,260.003,285.003,220.003,280.003,228.1827,169
2025-02-103,155.003,270.003,130.003,260.003,208.5055,113
2025-02-073,035.003,215.003,035.003,155.003,105.1667,360
2025-02-063,080.003,095.003,020.003,025.002,977.2131,204
2025-02-053,050.003,095.003,040.003,080.003,031.3412,289
2025-02-042,900.003,060.002,900.003,060.003,011.6638,630
← NewerPage 7 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.