Skip to main content
Shinhwa Contech Co., Ltd (KOSDAQ:187270)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,100.00
+200.00 (5.13%)
At close: Apr 28, 2026

Shinhwa Contech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,120.004,120.003,995.004,020.004,020.00-1.95%44,447
Apr 28, 20263,905.004,135.003,855.004,100.004,100.005.13%269,253
Apr 27, 20263,815.003,950.003,815.003,900.003,900.002.63%74,589
Apr 24, 20263,740.003,840.003,730.003,800.003,800.000.66%32,543
Apr 23, 20263,870.003,885.003,730.003,775.003,775.00-1.82%22,619
Apr 22, 20263,810.003,870.003,775.003,845.003,845.000.65%54,583
Apr 21, 20263,810.003,880.003,810.003,820.003,820.000.26%31,853
Apr 20, 20263,750.003,865.003,750.003,810.003,810.000.53%37,040
Apr 17, 20263,805.003,900.003,750.003,790.003,790.00-0.39%36,653
Apr 16, 20263,925.003,925.003,795.003,805.003,805.00-1.68%43,282
Apr 15, 20263,740.003,915.003,740.003,870.003,870.003.34%149,011
Apr 14, 20263,640.003,840.003,620.003,745.003,745.004.76%98,068
Apr 13, 20263,435.003,685.003,435.003,575.003,575.00-0.14%95,702
Apr 10, 20263,475.003,600.003,420.003,580.003,580.003.92%36,745
Apr 9, 20263,510.003,545.003,410.003,445.003,445.00-2.41%29,289
Apr 8, 20263,585.003,585.003,490.003,530.003,530.001.73%22,900
Apr 7, 20263,475.003,600.003,370.003,470.003,470.00-0.57%22,905
Apr 6, 20263,505.003,545.003,465.003,490.003,490.000.14%16,711
Apr 3, 20263,410.003,595.003,410.003,485.003,485.002.65%19,355
Apr 2, 20263,630.003,630.003,395.003,395.003,395.00-5.56%39,762
Apr 1, 20263,600.003,605.003,510.003,595.003,595.002.42%28,197
Mar 31, 20263,450.003,515.003,400.003,510.003,510.000.29%36,153
Mar 30, 20263,500.003,530.003,430.003,500.003,500.00-2.64%29,995
Mar 27, 20263,585.003,640.003,525.003,595.003,595.00-0.69%38,209
Mar 26, 20263,760.003,790.003,595.003,620.003,620.00-1.36%49,371
Mar 25, 20263,580.003,935.003,580.003,670.003,670.002.51%243,503
Mar 24, 20263,615.003,615.003,470.003,580.003,580.003.62%49,530
Mar 23, 20263,585.003,605.003,450.003,455.003,455.00-4.29%45,507
Mar 20, 20263,570.003,625.003,545.003,610.003,610.001.55%25,695
Mar 19, 20263,600.003,625.003,525.003,555.003,555.00-2.07%17,226
Mar 18, 20263,525.003,650.003,525.003,630.003,630.002.98%23,082
Mar 17, 20263,510.003,595.003,475.003,525.003,525.001.29%28,452
Mar 16, 20263,460.003,555.003,425.003,480.003,480.000.58%16,844
Mar 13, 20263,455.003,590.003,370.003,460.003,460.00-33,243
Mar 12, 20263,480.003,495.003,395.003,460.003,460.00-0.29%27,968
Mar 11, 20263,400.003,535.003,385.003,470.003,470.002.06%44,510
Mar 10, 20263,445.003,445.003,340.003,400.003,400.003.82%20,943
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