Skip to main content
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-195.00 (-5.62%)
At close: Mar 9, 2026

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,370.003,370.003,260.003,275.003,275.00-5.62%46,562
Mar 6, 20263,335.003,470.003,335.003,470.003,470.001.61%51,529
Mar 5, 20263,280.003,445.003,280.003,415.003,415.007.22%51,826
Mar 4, 20263,435.003,565.003,150.003,185.003,185.00-10.66%213,081
Mar 3, 20263,680.003,690.003,565.003,565.003,565.00-3.78%95,522
Feb 27, 20263,760.003,760.003,675.003,705.003,705.00-1.59%71,408
Feb 26, 20263,950.003,970.003,765.003,765.003,765.00-3.71%168,660
Feb 25, 20263,900.003,995.003,870.003,910.003,910.000.51%95,482
Feb 24, 20263,880.003,900.003,787.003,890.003,890.000.26%108,994
Feb 23, 20263,820.003,910.003,810.003,880.003,880.001.44%62,575
Feb 20, 20263,860.003,890.003,810.003,825.003,825.00-1.54%79,042
Feb 19, 20263,885.003,965.003,815.003,885.003,885.00-104,550
Feb 13, 20263,880.003,960.003,805.003,885.003,885.00-1.02%120,546
Feb 12, 20263,955.004,050.003,830.003,925.003,925.00-0.38%165,889
Feb 11, 20264,150.004,175.003,905.003,940.003,940.00-5.97%330,803
Feb 10, 20263,940.004,450.003,940.004,190.004,190.006.48%1,348,014
Feb 9, 20263,630.004,080.003,610.003,935.003,935.009.00%903,268
Feb 6, 20263,655.003,685.003,520.003,610.003,610.00-2.83%102,606
Feb 5, 20263,700.003,825.003,680.003,715.003,715.000.41%136,061
Feb 4, 20263,810.003,875.003,670.003,700.003,700.00-2.89%247,367
Feb 3, 20263,930.003,930.003,715.003,810.003,810.00-219,272
Feb 2, 20263,655.004,125.003,655.003,810.003,810.004.96%1,300,778
Jan 30, 20263,650.003,665.003,560.003,630.003,630.000.83%135,114
Jan 29, 20263,600.003,670.003,545.003,600.003,600.00-166,036
Jan 28, 20263,625.003,630.003,515.003,600.003,600.00-141,029
Jan 27, 20263,560.003,605.003,525.003,600.003,600.001.41%125,493
Jan 26, 20263,515.003,605.003,500.003,550.003,550.001.00%109,360
Jan 23, 20263,550.003,600.003,490.003,515.003,515.00-1.26%111,539
Jan 22, 20263,675.003,760.003,505.003,560.003,560.00-0.56%231,180
Jan 21, 20263,490.003,725.003,430.003,580.003,580.002.73%304,757
Jan 20, 20263,520.003,570.003,450.003,485.003,485.00-0.99%150,607
Jan 19, 20263,395.003,590.003,340.003,520.003,520.003.83%366,051
Jan 16, 20263,670.003,675.003,365.003,390.003,390.00-8.25%691,209
Jan 15, 20263,435.004,320.003,415.003,695.003,695.008.84%4,359,771
Jan 14, 20263,235.003,405.003,210.003,395.003,395.004.78%87,440
Jan 13, 20263,210.003,265.003,180.003,240.003,240.000.93%16,987
Jan 12, 20263,195.003,265.003,190.003,210.003,210.000.47%12,961
Jan 9, 20263,235.003,245.003,195.003,195.003,195.00-1.24%27,089
Jan 8, 20263,230.003,300.003,200.003,235.003,235.00-19,653
Jan 7, 20263,310.003,340.003,230.003,235.003,235.00-1.37%49,659
Jan 6, 20263,150.003,290.003,130.003,280.003,280.004.13%34,269
Jan 5, 20263,150.003,200.003,115.003,150.003,150.000.16%23,637
Jan 2, 20263,190.003,190.003,145.003,145.003,145.00-0.79%6,393
Dec 30, 20253,120.003,180.003,120.003,170.003,170.000.32%13,019
Dec 29, 20253,145.003,230.003,125.003,160.003,160.00-0.16%30,843
Dec 26, 20253,160.003,175.003,140.003,165.003,115.00-0.31%20,589
Dec 24, 20253,160.003,185.003,130.003,175.003,124.840.47%12,018
Dec 23, 20253,155.003,165.003,125.003,160.003,110.080.16%8,393
Dec 22, 20253,150.003,180.003,125.003,155.003,105.160.16%14,447
Dec 19, 20253,135.003,150.003,120.003,150.003,100.240.48%5,373
Dec 18, 20253,150.003,150.003,110.003,135.003,085.47-0.63%10,279
Dec 17, 20253,140.003,155.003,130.003,155.003,105.160.32%9,438
Dec 16, 20253,180.003,195.003,125.003,145.003,095.32-1.10%16,458
Dec 15, 20253,130.003,200.003,115.003,180.003,129.761.60%11,823
Dec 12, 20253,160.003,190.003,100.003,130.003,080.55-13,587
Dec 11, 20253,110.003,170.003,080.003,130.003,080.550.16%27,020
Dec 10, 20253,140.003,195.003,090.003,125.003,075.63-0.64%25,046
Dec 9, 20253,200.003,200.003,145.003,145.003,095.32-1.10%7,921
Dec 8, 20253,280.003,280.003,145.003,180.003,129.761.11%19,513
Dec 5, 20253,145.003,175.003,140.003,145.003,095.320.16%8,702
Dec 4, 20253,185.003,185.003,140.003,140.003,090.39-10,761
Dec 3, 20253,225.003,225.003,130.003,140.003,090.39-1.57%57,027
Dec 2, 20253,190.003,250.003,155.003,190.003,139.61-0.47%10,778
Dec 1, 20253,180.003,240.003,160.003,205.003,154.371.42%19,658
Nov 28, 20253,125.003,190.003,105.003,160.003,110.081.12%30,068
Nov 27, 20253,145.003,150.003,100.003,125.003,075.63-0.16%46,715
Nov 26, 20253,125.003,190.003,110.003,130.003,080.55-0.48%30,962
Nov 25, 20253,175.003,275.003,145.003,145.003,095.32-1.72%18,117
Nov 24, 20253,190.003,230.003,175.003,200.003,149.45-0.31%19,263
Nov 21, 20253,255.003,290.003,155.003,210.003,159.29-1.38%19,451
Nov 20, 20253,170.003,270.003,170.003,255.003,203.583.17%20,985
Nov 19, 20253,205.003,230.003,150.003,155.003,105.16-2.32%24,193
Nov 18, 20253,245.003,280.003,190.003,230.003,178.97-2.27%39,407
Nov 17, 20253,345.003,385.003,225.003,305.003,252.79-1.34%38,061
Nov 14, 20253,340.003,360.003,280.003,350.003,297.08-1.03%19,032
Nov 13, 20253,365.003,385.003,345.003,385.003,331.520.59%16,595
Nov 12, 20253,335.003,395.003,310.003,365.003,311.840.75%46,782
Nov 11, 20253,370.003,370.003,300.003,340.003,287.240.15%16,876
Nov 10, 20253,250.003,355.003,240.003,335.003,282.311.83%49,259
Nov 7, 20253,300.003,300.003,200.003,275.003,223.26-0.76%46,213
Nov 6, 20253,295.003,340.003,255.003,300.003,247.871.07%23,164
Nov 5, 20253,280.003,345.003,150.003,265.003,213.42-1.36%94,146
Nov 4, 20253,335.003,340.003,265.003,310.003,257.71-0.45%56,580
Nov 3, 20253,370.003,370.003,300.003,325.003,272.47-0.15%68,693
Oct 31, 20253,305.003,340.003,290.003,330.003,277.390.76%36,260
Oct 30, 20253,410.003,410.003,305.003,305.003,252.79-1.20%78,669
Oct 29, 20253,395.003,425.003,345.003,345.003,292.16-1.47%34,449
Oct 28, 20253,345.003,400.003,345.003,395.003,341.370.89%32,445
Oct 27, 20253,375.003,395.003,340.003,365.003,311.84-0.30%54,474
Oct 24, 20253,450.003,450.003,350.003,375.003,321.68-1.03%47,716
Oct 23, 20253,420.003,450.003,390.003,410.003,356.13-0.29%15,218
Oct 22, 20253,395.003,445.003,330.003,420.003,365.970.59%52,478
Oct 21, 20253,430.003,455.003,400.003,400.003,346.29-0.87%51,344
Oct 20, 20253,400.003,445.003,375.003,430.003,375.810.88%39,569
Oct 17, 20253,395.003,460.003,385.003,400.003,346.29-1.73%61,314
Oct 16, 20253,415.003,500.003,415.003,460.003,405.34-0.72%103,326
Oct 15, 20253,440.003,505.003,410.003,485.003,429.941.01%44,997
Oct 14, 20253,450.003,470.003,400.003,450.003,395.500.15%83,651
Oct 13, 20253,330.003,525.003,330.003,445.003,390.580.58%77,181
Oct 10, 20253,450.003,470.003,350.003,425.003,370.89-0.72%49,301