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%WTI102.93▼ 0.33%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-032,980.002,980.002,810.002,930.002,883.7141,049
2025-01-313,050.003,060.002,985.003,000.002,952.618,360
2025-01-243,060.003,060.003,030.003,050.003,001.824,136
2025-01-233,085.003,085.003,015.003,040.002,991.9710,660
2025-01-223,045.003,065.003,010.003,065.003,016.5811,586
2025-01-213,030.003,050.002,970.003,050.003,001.8210,592
2025-01-203,035.003,050.002,870.003,030.002,982.1312,216
2025-01-173,025.003,030.002,980.003,030.002,982.1310,302
2025-01-162,990.003,035.002,990.003,010.002,962.4512,167
2025-01-153,045.003,070.002,970.002,985.002,937.8415,401
2025-01-143,055.003,080.003,015.003,050.003,001.8213,783
2025-01-133,120.003,120.003,045.003,055.003,006.7415,082
2025-01-103,115.003,125.003,090.003,125.003,075.635,584
2025-01-093,135.003,150.003,100.003,115.003,065.7919,989
2025-01-083,065.003,155.003,065.003,135.003,085.4727,710
2025-01-073,070.003,100.003,035.003,100.003,051.0325,988
2025-01-063,000.003,065.003,000.003,060.003,011.6620,562
2025-01-032,940.003,005.002,930.003,005.002,957.5325,506
2025-01-022,965.003,040.002,900.002,955.002,908.3230,058
2024-12-302,925.002,975.002,875.002,965.002,918.1612,295
2024-12-272,930.002,975.002,855.002,940.002,893.5514,802
2024-12-262,975.002,985.002,955.002,985.002,888.637,582
2024-12-243,015.003,035.002,960.002,975.002,878.9617,439
2024-12-232,980.003,010.002,960.003,005.002,907.9912,950
2024-12-203,015.003,020.002,950.002,980.002,883.7911,564
2024-12-193,000.003,040.002,950.003,030.002,932.1824,014
2024-12-183,075.003,095.003,000.003,035.002,937.0221,846
2024-12-173,090.003,095.003,050.003,080.002,980.5723,126
2024-12-162,990.003,090.002,980.003,090.002,990.2422,636
2024-12-132,995.003,000.002,910.002,990.002,893.4719,962
2024-12-122,880.002,970.002,870.002,940.002,845.0912,772
2024-12-112,830.002,890.002,830.002,855.002,762.8339,369
2024-12-102,640.002,850.002,640.002,805.002,714.4440,691
2024-12-092,800.002,800.002,565.002,650.002,564.4563,681
2024-12-062,785.002,895.002,760.002,840.002,748.3149,987
2024-12-052,940.002,980.002,895.002,905.002,811.2226,530
2024-12-042,960.002,980.002,845.002,980.002,883.7964,478
2024-12-032,980.003,000.002,955.002,990.002,893.4719,210
2024-12-023,030.003,040.002,965.002,995.002,898.3138,592
2024-11-293,120.003,120.003,025.003,040.002,941.8617,026
2024-11-283,125.003,145.003,085.003,125.003,024.1113,346
2024-11-273,155.003,230.003,125.003,125.003,024.118,252
2024-11-263,120.003,155.003,085.003,155.003,053.1522,041
2024-11-253,135.003,135.003,085.003,120.003,019.2865,796
2024-11-223,105.003,170.003,085.003,140.003,038.6311,017
2024-11-213,145.003,180.003,105.003,105.003,004.7630,957
2024-11-203,150.003,190.003,130.003,145.003,043.4713,551
2024-11-193,170.003,220.003,155.003,175.003,072.5021,694
2024-11-183,100.003,205.003,025.003,170.003,067.6638,644
2024-11-153,030.003,085.002,930.003,085.002,985.4124,559
2024-11-143,050.003,070.003,000.003,020.002,922.5021,138
2024-11-133,110.003,155.003,045.003,050.002,951.5436,166
2024-11-123,250.003,265.003,120.003,200.003,096.6956,110
2024-11-113,420.003,450.003,260.003,275.003,169.2729,762
2024-11-083,305.003,340.003,300.003,330.003,222.506,413
2024-11-073,285.003,325.003,275.003,320.003,212.8212,449
2024-11-063,340.003,340.003,270.003,305.003,198.3010,811
2024-11-053,280.003,335.003,280.003,335.003,227.3313,121
2024-11-043,320.003,320.003,245.003,300.003,193.4626,244
2024-11-013,320.003,345.003,265.003,305.003,198.309,553
← NewerPage 8 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.