Skip to main content
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
+5.00 (0.16%)
At close: Dec 5, 2025

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,145.003,175.003,140.003,145.003,145.000.16%8,702
Dec 4, 20253,185.003,185.003,140.003,140.003,140.00-10,761
Dec 3, 20253,225.003,225.003,130.003,140.003,140.00-1.57%57,027
Dec 2, 20253,190.003,250.003,155.003,190.003,190.00-0.47%10,667
Dec 1, 20253,180.003,240.003,160.003,205.003,205.001.42%19,448
Nov 28, 20253,125.003,190.003,105.003,160.003,160.001.12%30,068
Nov 27, 20253,145.003,150.003,100.003,125.003,125.00-0.16%46,515
Nov 26, 20253,125.003,190.003,110.003,130.003,130.00-0.48%30,962
Nov 25, 20253,175.003,275.003,145.003,145.003,145.00-1.72%18,117
Nov 24, 20253,190.003,230.003,175.003,200.003,200.00-0.31%17,367
Nov 21, 20253,255.003,290.003,155.003,210.003,210.00-1.38%19,450
Nov 20, 20253,170.003,270.003,170.003,255.003,255.003.17%20,985
Nov 19, 20253,205.003,230.003,150.003,155.003,155.00-2.32%24,193
Nov 18, 20253,245.003,280.003,190.003,230.003,230.00-2.27%39,407
Nov 17, 20253,345.003,385.003,225.003,305.003,305.00-1.34%38,061
Nov 14, 20253,340.003,360.003,280.003,350.003,350.00-1.03%19,032
Nov 13, 20253,365.003,385.003,345.003,385.003,385.000.59%16,595
Nov 12, 20253,335.003,395.003,310.003,365.003,365.000.75%46,782
Nov 11, 20253,370.003,370.003,300.003,340.003,340.000.15%16,876
Nov 10, 20253,250.003,355.003,240.003,335.003,335.001.83%49,259
Nov 7, 20253,300.003,300.003,200.003,275.003,275.00-0.76%46,213
Nov 6, 20253,295.003,340.003,255.003,300.003,300.001.07%23,164
Nov 5, 20253,280.003,345.003,150.003,265.003,265.00-1.36%94,146
Nov 4, 20253,335.003,340.003,265.003,310.003,310.00-0.45%56,580
Nov 3, 20253,370.003,370.003,300.003,325.003,325.00-0.15%68,693
Oct 31, 20253,305.003,340.003,290.003,330.003,330.000.76%36,260
Oct 30, 20253,410.003,410.003,305.003,305.003,305.00-1.20%78,669
Oct 29, 20253,395.003,425.003,345.003,345.003,345.00-1.47%34,449
Oct 28, 20253,345.003,400.003,345.003,395.003,395.000.89%32,445
Oct 27, 20253,375.003,395.003,340.003,365.003,365.00-0.30%54,474
Oct 24, 20253,450.003,450.003,350.003,375.003,375.00-1.03%47,716
Oct 23, 20253,420.003,450.003,390.003,410.003,410.00-0.29%15,218
Oct 22, 20253,395.003,445.003,330.003,420.003,420.000.59%52,478
Oct 21, 20253,430.003,455.003,400.003,400.003,400.00-0.87%51,344
Oct 20, 20253,400.003,445.003,375.003,430.003,430.000.88%39,569
Oct 17, 20253,395.003,460.003,385.003,400.003,400.00-1.73%61,314
Oct 16, 20253,415.003,500.003,415.003,460.003,460.00-0.72%103,326
Oct 15, 20253,440.003,505.003,410.003,485.003,485.001.01%44,997
Oct 14, 20253,450.003,470.003,400.003,450.003,450.000.15%83,651
Oct 13, 20253,330.003,525.003,330.003,445.003,445.000.58%77,181
Oct 10, 20253,450.003,470.003,350.003,425.003,425.00-0.72%49,301
Oct 2, 20253,370.003,470.003,370.003,450.003,450.002.83%37,326
Oct 1, 20253,340.003,445.003,330.003,355.003,355.00-0.59%43,256
Sep 30, 20253,380.003,470.003,360.003,375.003,375.00-1.89%54,061
Sep 29, 20253,395.003,465.003,365.003,440.003,440.001.33%27,148
Sep 26, 20253,445.003,445.003,305.003,395.003,395.00-1.31%72,647
Sep 25, 20253,440.003,495.003,435.003,440.003,440.00-47,591
Sep 24, 20253,520.003,520.003,435.003,440.003,440.00-2.27%58,680
Sep 23, 20253,540.003,560.003,455.003,520.003,520.00-0.56%149,909
Sep 22, 20253,565.003,590.003,510.003,540.003,540.00-0.70%90,753
Sep 19, 20253,635.003,640.003,555.003,565.003,565.00-1.79%62,252
Sep 18, 20253,560.003,630.003,560.003,630.003,630.001.97%62,195
Sep 17, 20253,570.003,600.003,550.003,560.003,560.00-0.28%66,179
Sep 16, 20253,600.003,630.003,555.003,570.003,570.00-1.52%80,953
Sep 15, 20253,585.003,690.003,585.003,625.003,625.001.12%100,904
Sep 12, 20253,640.003,680.003,565.003,585.003,585.00-1.92%196,006
Sep 11, 20253,725.003,725.003,655.003,655.003,655.00-0.54%106,591
Sep 10, 20253,690.003,690.003,625.003,675.003,675.00-0.41%126,879
Sep 9, 20253,725.003,735.003,655.003,690.003,690.00-208,371
Sep 8, 20253,560.003,690.003,555.003,690.003,690.004.09%265,393
Sep 5, 20253,630.003,795.003,535.003,545.003,545.000.14%422,046
Sep 4, 20253,560.003,595.003,520.003,540.003,540.00-0.56%131,121
Sep 3, 20253,580.003,615.003,540.003,560.003,560.00-143,638
Sep 2, 20253,530.003,595.003,490.003,560.003,560.000.85%225,547
Sep 1, 20253,655.003,655.003,500.003,530.003,530.00-2.62%252,654
Aug 29, 20253,650.003,760.003,620.003,625.003,625.000.14%463,241
Aug 28, 20253,690.003,735.003,605.003,620.003,620.00-2.03%430,029
Aug 27, 20253,855.003,875.003,610.003,695.003,695.00-4.65%885,529
Aug 26, 20253,430.004,160.003,335.003,875.003,875.0016.54%10,961,080
Aug 25, 20253,290.003,450.003,290.003,325.003,325.001.06%37,564
Aug 22, 20253,370.003,370.003,255.003,290.003,290.00-1.50%59,199
Aug 21, 20253,300.003,365.003,300.003,340.003,340.00-17,585
Aug 20, 20253,350.003,350.003,315.003,340.003,340.00-0.60%16,238
Aug 19, 20253,365.003,415.003,265.003,360.003,360.00-0.59%44,414
Aug 18, 20253,510.003,545.003,365.003,380.003,380.00-4.65%79,593
Aug 14, 20253,495.003,600.003,495.003,545.003,545.001.58%21,712
Aug 13, 20253,500.003,500.003,435.003,490.003,490.000.43%11,987
Aug 12, 20253,540.003,540.003,420.003,475.003,475.00-1.28%31,643
Aug 11, 20253,605.003,605.003,520.003,520.003,520.00-1.95%7,674
Aug 8, 20253,560.003,590.003,530.003,590.003,590.000.84%14,402
Aug 7, 20253,595.003,595.003,465.003,560.003,560.00-0.97%16,993
Aug 6, 20253,605.003,605.003,560.003,595.003,595.00-0.28%10,709
Aug 5, 20253,600.003,640.003,590.003,605.003,605.000.14%8,745
Aug 4, 20253,585.003,600.003,540.003,600.003,600.000.42%17,019
Aug 1, 20253,610.003,620.003,550.003,585.003,585.00-0.83%25,326
Jul 31, 20253,670.003,670.003,600.003,615.003,615.00-0.55%16,233
Jul 30, 20253,640.003,640.003,610.003,635.003,635.000.14%8,357
Jul 29, 20253,670.003,670.003,580.003,630.003,630.000.28%7,809
Jul 28, 20253,635.003,665.003,600.003,620.003,620.00-1.09%14,929
Jul 25, 20253,710.003,710.003,625.003,660.003,660.00-0.14%14,378
Jul 24, 20253,690.003,710.003,650.003,665.003,665.00-0.41%26,947
Jul 23, 20253,660.003,700.003,640.003,680.003,680.000.55%17,101
Jul 22, 20253,705.003,705.003,635.003,660.003,660.00-0.41%36,892
Jul 21, 20253,635.003,680.003,625.003,675.003,675.001.10%34,718
Jul 18, 20253,620.003,640.003,615.003,635.003,635.000.55%31,152
Jul 17, 20253,605.003,615.003,575.003,615.003,615.00-16,797
Jul 16, 20253,620.003,620.003,580.003,615.003,615.00-0.14%11,453
Jul 15, 20253,620.003,620.003,575.003,620.003,620.000.42%18,991
Jul 14, 20253,620.003,640.003,535.003,605.003,605.00-0.41%28,029
Jul 11, 20253,605.003,640.003,595.003,620.003,620.000.56%27,858