See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.42▼ 0.33%
← 187270.KQ stock page

Shinhwa Contech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-013,320.003,345.003,265.003,305.003,198.309,553
2024-10-313,300.003,345.003,240.003,345.003,237.0112,662
2024-10-303,270.003,340.003,255.003,300.003,193.4611,496
2024-10-293,280.003,300.003,250.003,270.003,164.4311,409
2024-10-283,265.003,275.003,235.003,260.003,154.7628,801
2024-10-253,300.003,305.003,245.003,260.003,154.7632,801
2024-10-243,330.003,335.003,285.003,305.003,198.3013,823
2024-10-233,305.003,330.003,280.003,320.003,212.8268,020
2024-10-223,355.003,355.003,270.003,320.003,212.8231,437
2024-10-213,370.003,370.003,300.003,355.003,246.6952,370
2024-10-183,450.003,450.003,300.003,370.003,261.2067,655
2024-10-173,465.003,485.003,435.003,455.003,343.4613,078
2024-10-163,475.003,500.003,440.003,465.003,353.1417,723
2024-10-153,495.003,530.003,480.003,495.003,382.176,400
2024-10-143,430.003,500.003,430.003,495.003,382.176,588
2024-10-113,480.003,510.003,455.003,465.003,353.1424,882
2024-10-103,500.003,505.003,480.003,495.003,382.179,419
2024-10-083,485.003,505.003,475.003,480.003,367.6511,837
2024-10-073,470.003,500.003,440.003,485.003,372.4912,880
2024-10-043,480.003,480.003,405.003,470.003,357.9811,602
2024-10-023,480.003,480.003,435.003,480.003,367.659,011
2024-09-303,525.003,545.003,450.003,480.003,367.6539,643
2024-09-273,520.003,670.003,495.003,535.003,420.8831,163
2024-09-263,470.003,555.003,470.003,515.003,401.5211,396
2024-09-253,505.003,545.003,445.003,470.003,357.9823,775
2024-09-243,410.003,670.003,410.003,505.003,391.8548,886
2024-09-233,420.003,450.003,370.003,410.003,299.9111,081
2024-09-203,355.003,435.003,355.003,420.003,309.5927,150
2024-09-193,385.003,405.003,345.003,350.003,241.8512,401
2024-09-133,395.003,415.003,360.003,385.003,275.7222,616
2024-09-123,360.003,425.003,300.003,380.003,270.8826,498
2024-09-113,380.003,405.003,315.003,340.003,232.1715,317
2024-09-103,350.003,430.003,335.003,380.003,270.8834,663
2024-09-093,300.003,400.003,265.003,350.003,241.8519,450
2024-09-063,425.003,465.003,315.003,340.003,232.1753,061
2024-09-053,455.003,510.003,415.003,450.003,338.6218,440
2024-09-043,540.003,560.003,420.003,460.003,348.3058,242
2024-09-033,545.003,615.003,545.003,615.003,498.2923,306
2024-09-023,560.003,575.003,525.003,575.003,459.5915,334
2024-08-303,575.003,605.003,550.003,575.003,459.5929,404
2024-08-293,585.003,595.003,545.003,575.003,459.5924,614
2024-08-283,625.003,640.003,550.003,610.003,493.4636,046
2024-08-273,615.003,640.003,580.003,625.003,507.9729,886
2024-08-263,685.003,695.003,620.003,640.003,522.4919,717
2024-08-233,755.003,755.003,670.003,700.003,580.5515,265
2024-08-223,765.003,790.003,740.003,755.003,633.7812,855
2024-08-213,805.003,805.003,730.003,760.003,638.6121,591
2024-08-203,755.003,830.003,755.003,805.003,682.1615,390
2024-08-193,800.003,800.003,710.003,715.003,595.0742,604
2024-08-163,795.003,850.003,760.003,785.003,662.8151,683
2024-08-143,830.003,845.003,785.003,795.003,672.4836,847
2024-08-133,865.003,880.003,770.003,825.003,701.5215,269
2024-08-123,830.003,920.003,820.003,860.003,735.398,100
2024-08-093,720.003,825.003,720.003,810.003,687.0021,106
2024-08-083,745.003,745.003,625.003,715.003,595.0714,130
2024-08-073,590.003,740.003,590.003,710.003,590.2327,332
2024-08-063,460.003,745.003,460.003,590.003,474.1069,832
2024-08-054,035.004,080.003,500.003,535.003,420.88155,612
2024-08-024,240.004,240.004,110.004,120.003,986.9935,646
2024-08-014,235.004,295.004,230.004,285.004,146.6612,584
← NewerPage 9 of 21 · 1,224 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.