Shinwha Intertek Co., Ltd. 056700
KRX · South Korea · Process Industries
KRW 1,415.00+2.00 (+0.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,415.00 | +0.14% | KRW 1,413.00 | KRW 1,415.00 | KRW 1,400.00 | 22.35K |
| 2026-10-01 | KRW 1,413.00 | -0.14% | KRW 1,410.00 | KRW 1,415.00 | KRW 1,401.00 | 52.51K |
| 2026-09-30 | KRW 1,415.00 | -0.07% | KRW 1,416.00 | KRW 1,418.00 | KRW 1,407.00 | 17.93K |
| 2026-09-29 | KRW 1,416.00 | -0.14% | KRW 1,417.00 | KRW 1,418.00 | KRW 1,409.00 |
| 9.84K |
| 2026-09-28 | KRW 1,418.00 | +0.14% | KRW 1,409.00 | KRW 1,422.00 | KRW 1,404.00 | 15.61K |
| 2026-09-23 | KRW 1,416.00 | -0.07% | KRW 1,418.00 | KRW 1,418.00 | KRW 1,400.00 | 40.71K |
| 2026-09-22 | KRW 1,417.00 | +0.07% | KRW 1,411.00 | KRW 1,417.00 | KRW 1,407.00 | 21.27K |
| 2026-09-21 | KRW 1,416.00 | 0.00% | KRW 1,423.00 | KRW 1,423.00 | KRW 1,407.00 | 39.91K |
| 2026-09-18 | KRW 1,416.00 | -0.28% | KRW 1,420.00 | KRW 1,423.00 | KRW 1,409.00 | 81.09K |
| 2026-09-17 | KRW 1,420.00 | -0.21% | KRW 1,419.00 | KRW 1,422.00 | KRW 1,409.00 | 42.26K |
| 2026-09-16 | KRW 1,423.00 | 0.00% | KRW 1,420.00 | KRW 1,424.00 | KRW 1,411.00 | 54.77K |
| 2026-09-15 | KRW 1,423.00 | -0.84% | KRW 1,434.00 | KRW 1,435.00 | KRW 1,410.00 | 76.32K |
| 2026-09-14 | KRW 1,435.00 | +0.14% | KRW 1,432.00 | KRW 1,440.00 | KRW 1,415.00 | 36.79K |
| 2026-09-11 | KRW 1,433.00 | +0.28% | KRW 1,427.00 | KRW 1,433.00 | KRW 1,409.00 | 56.31K |
| 2026-09-10 | KRW 1,429.00 | +0.42% | KRW 1,422.00 | KRW 1,429.00 | KRW 1,409.00 | 50.13K |
| 2026-09-09 | KRW 1,423.00 | -0.14% | KRW 1,425.00 | KRW 1,430.00 | KRW 1,417.00 | 38.40K |
| 2026-09-08 | KRW 1,425.00 | 0.00% | KRW 1,424.00 | KRW 1,434.00 | KRW 1,412.00 | 46.80K |
| 2026-09-07 | KRW 1,425.00 | +0.21% | KRW 1,422.00 | KRW 1,431.00 | KRW 1,418.00 | 31.86K |
| 2026-09-04 | KRW 1,422.00 | 0.00% | KRW 1,422.00 | KRW 1,427.00 | KRW 1,405.00 | 28.01K |
| 2026-09-03 | KRW 1,422.00 | +0.14% | KRW 1,420.00 | KRW 1,429.00 | KRW 1,413.00 | 42.23K |
| 2026-09-02 | KRW 1,420.00 | -0.35% | KRW 1,420.00 | KRW 1,432.00 | KRW 1,404.00 | 18.13K |
| 2026-09-01 | KRW 1,425.00 | -0.56% | KRW 1,433.00 | KRW 1,433.00 | KRW 1,418.00 | 9.29K |
| 2026-08-31 | KRW 1,433.00 | +1.49% | KRW 1,411.00 | KRW 1,433.00 | KRW 1,406.00 | 14.42K |
| 2026-08-28 | KRW 1,412.00 | +0.14% | KRW 1,408.00 | KRW 1,412.00 | KRW 1,390.00 | 43.39K |
| 2026-08-27 | KRW 1,410.00 | +0.28% | KRW 1,406.00 | KRW 1,419.00 | KRW 1,404.00 | 5.69K |
| 2026-08-26 | KRW 1,406.00 | -0.21% | KRW 1,409.00 | KRW 1,420.00 | KRW 1,395.00 | 68.63K |
| 2026-08-25 | KRW 1,409.00 | -0.21% | KRW 1,400.00 | KRW 1,417.00 | KRW 1,391.00 | 20.43K |
| 2026-08-24 | KRW 1,412.00 | +0.21% | KRW 1,409.00 | KRW 1,435.00 | KRW 1,391.00 | 60.19K |
| 2026-08-21 | KRW 1,409.00 | +0.14% | KRW 1,407.00 | KRW 1,421.00 | KRW 1,395.00 | 49.87K |
| 2026-08-20 | KRW 1,407.00 | -0.57% | KRW 1,427.00 | KRW 1,427.00 | KRW 1,403.00 | 9.91K |
| 2026-08-19 | KRW 1,415.00 | -0.70% | KRW 1,401.00 | KRW 1,441.00 | KRW 1,398.00 | 48.63K |
| 2026-08-18 | KRW 1,425.00 | -1.93% | KRW 1,453.00 | KRW 1,453.00 | KRW 1,407.00 | 39.46K |
| 2026-08-14 | KRW 1,453.00 | +0.07% | KRW 1,452.00 | KRW 1,460.00 | KRW 1,433.00 | 12.40K |
| 2026-08-13 | KRW 1,452.00 | -1.49% | KRW 1,475.00 | KRW 1,476.00 | KRW 1,439.00 | 70.44K |
| 2026-08-12 | KRW 1,474.00 | -0.61% | KRW 1,482.00 | KRW 1,484.00 | KRW 1,451.00 | 27.50K |
| 2026-08-11 | KRW 1,483.00 | +0.07% | KRW 1,485.00 | KRW 1,500.00 | KRW 1,473.00 | 48.79K |
| 2026-08-10 | KRW 1,482.00 | +3.64% | KRW 1,439.00 | KRW 1,482.00 | KRW 1,427.00 | 59.36K |
| 2026-08-07 | KRW 1,430.00 | +0.21% | KRW 1,428.00 | KRW 1,438.00 | KRW 1,401.00 | 87.38K |
| 2026-08-06 | KRW 1,427.00 | +0.14% | KRW 1,421.00 | KRW 1,434.00 | KRW 1,408.00 | 238.07K |
| 2026-08-05 | KRW 1,425.00 | +0.42% | KRW 1,429.00 | KRW 1,432.00 | KRW 1,401.00 | 69.61K |
| 2026-08-04 | KRW 1,419.00 | -0.42% | KRW 1,423.00 | KRW 1,426.00 | KRW 1,400.00 | 81.63K |
| 2026-08-03 | KRW 1,425.00 | -0.70% | KRW 1,421.00 | KRW 1,444.00 | KRW 1,401.00 | 22.37K |
| 2026-07-31 | KRW 1,435.00 | +0.35% | KRW 1,444.00 | KRW 1,459.00 | KRW 1,412.00 | 45.21K |
| 2026-07-30 | KRW 1,430.00 | -0.63% | KRW 1,427.00 | KRW 1,480.00 | KRW 1,400.00 | 107.09K |
| 2026-07-29 | KRW 1,439.00 | -1.77% | KRW 1,453.00 | KRW 1,462.00 | KRW 1,397.00 | 55.42K |
| 2026-07-28 | KRW 1,465.00 | -0.95% | KRW 1,479.00 | KRW 1,480.00 | KRW 1,400.00 | 108.03K |
| 2026-07-27 | KRW 1,479.00 | +0.20% | KRW 1,474.00 | KRW 1,500.00 | KRW 1,462.00 | 19.91K |
| 2026-07-24 | KRW 1,476.00 | -0.27% | KRW 1,460.00 | KRW 1,485.00 | KRW 1,442.00 | 113.15K |
| 2026-07-23 | KRW 1,480.00 | -0.40% | KRW 1,491.00 | KRW 1,491.00 | KRW 1,466.00 | 48.09K |
| 2026-07-22 | KRW 1,486.00 | -0.40% | KRW 1,494.00 | KRW 1,497.00 | KRW 1,472.00 | 30.87K |
| 2026-07-21 | KRW 1,492.00 | -0.20% | KRW 1,483.00 | KRW 1,500.00 | KRW 1,465.00 | 47.26K |
| 2026-07-20 | KRW 1,495.00 | -0.33% | KRW 1,486.00 | KRW 1,500.00 | KRW 1,443.00 | 87.54K |
| 2026-07-16 | KRW 1,500.00 | 0.00% | KRW 1,500.00 | KRW 1,515.00 | KRW 1,479.00 | 28.57K |
| 2026-07-15 | KRW 1,500.00 | -0.40% | KRW 1,505.00 | KRW 1,509.00 | KRW 1,492.00 | 20.23K |
| 2026-07-14 | KRW 1,506.00 | -0.59% | KRW 1,502.00 | KRW 1,510.00 | KRW 1,469.00 | 119.12K |
| 2026-07-13 | KRW 1,515.00 | -0.72% | KRW 1,526.00 | KRW 1,526.00 | KRW 1,476.00 | 45.33K |
| 2026-07-10 | KRW 1,526.00 | -0.26% | KRW 1,525.00 | KRW 1,536.00 | KRW 1,510.00 | 33.38K |
| 2026-07-09 | KRW 1,530.00 | +1.06% | KRW 1,504.00 | KRW 1,530.00 | KRW 1,476.00 | 82.07K |
| 2026-07-08 | KRW 1,514.00 | -0.33% | KRW 1,503.00 | KRW 1,520.00 | KRW 1,476.00 | 35.90K |
| 2026-07-07 | KRW 1,519.00 | +0.40% | KRW 1,504.00 | KRW 1,522.00 | KRW 1,459.00 | 25.76K |
| 2026-07-06 | KRW 1,513.00 | -0.92% | KRW 1,535.00 | KRW 1,535.00 | KRW 1,487.00 | 21.62K |
| 2026-07-03 | KRW 1,527.00 | -0.13% | KRW 1,529.00 | KRW 1,532.00 | KRW 1,492.00 | 124.52K |
| 2026-07-02 | KRW 1,529.00 | +0.26% | KRW 1,525.00 | KRW 1,530.00 | KRW 1,479.00 | 67.45K |
| 2026-07-01 | KRW 1,525.00 | 0.00% | KRW 1,524.00 | KRW 1,545.00 | KRW 1,511.00 | 6.84K |
| 2026-06-30 | KRW 1,525.00 | +0.33% | KRW 1,520.00 | KRW 1,535.00 | KRW 1,501.00 | 13.35K |
| 2026-06-29 | KRW 1,520.00 | +0.20% | KRW 1,426.00 | KRW 1,530.00 | KRW 1,426.00 | 68.78K |
| 2026-06-26 | KRW 1,517.00 | -0.20% | KRW 1,498.00 | KRW 1,518.00 | KRW 1,456.00 | 71.74K |
| 2026-06-25 | KRW 1,520.00 | -0.46% | KRW 1,528.00 | KRW 1,528.00 | KRW 1,481.00 | 109.65K |
| 2026-06-24 | KRW 1,527.00 | 0.00% | KRW 1,517.00 | KRW 1,528.00 | KRW 1,487.00 | 36.95K |
| 2026-06-23 | KRW 1,527.00 | -0.20% | KRW 1,508.00 | KRW 1,530.00 | KRW 1,461.00 | 96.12K |
| 2026-06-22 | KRW 1,530.00 | +0.07% | KRW 1,520.00 | KRW 1,536.00 | KRW 1,481.00 | 108.53K |
| 2026-06-19 | KRW 1,529.00 | -0.46% | KRW 1,533.00 | KRW 1,540.00 | KRW 1,497.00 | 33.20K |
| 2026-06-18 | KRW 1,536.00 | -0.58% | KRW 1,545.00 | KRW 1,549.00 | KRW 1,495.00 | 56.22K |
| 2026-06-17 | KRW 1,545.00 | 0.00% | KRW 1,545.00 | KRW 1,655.00 | KRW 1,484.00 | 726.09K |
| 2026-06-16 | KRW 1,545.00 | -0.32% | KRW 1,538.00 | KRW 1,548.00 | KRW 1,508.00 | 16.33K |
| 2026-06-15 | KRW 1,550.00 | -0.90% | KRW 1,589.00 | KRW 1,599.00 | KRW 1,528.00 | 76.86K |
| 2026-06-12 | KRW 1,564.00 | +0.45% | KRW 1,562.00 | KRW 1,567.00 | KRW 1,543.00 | 31.58K |
| 2026-06-11 | KRW 1,557.00 | 0.00% | KRW 1,544.00 | KRW 1,561.00 | KRW 1,510.00 | 18.50K |
| 2026-06-10 | KRW 1,557.00 | +0.84% | KRW 1,544.00 | KRW 1,560.00 | KRW 1,502.00 | 54 |
| 2026-06-09 | KRW 1,544.00 | +0.72% | KRW 1,534.00 | KRW 1,548.00 | KRW 1,470.00 | 79.37K |
| 2026-06-08 | KRW 1,533.00 | 0.00% | KRW 1,533.00 | KRW 1,560.00 | KRW 1,449.00 | 40.20K |
| 2026-06-05 | KRW 1,533.00 | 0.00% | KRW 1,530.00 | KRW 1,533.00 | KRW 1,457.00 | 91.62K |
| 2026-06-04 | KRW 1,533.00 | -1.73% | KRW 1,559.00 | KRW 1,559.00 | KRW 1,470.00 | 60.91K |
| 2026-06-02 | KRW 1,560.00 | -0.45% | KRW 1,566.00 | KRW 1,567.00 | KRW 1,472.00 | 65.61K |
| 2026-06-01 | KRW 1,567.00 | +0.26% | KRW 1,571.00 | KRW 1,571.00 | KRW 1,462.00 | 105.40K |
| 2026-05-29 | KRW 1,563.00 | -1.08% | KRW 1,567.00 | KRW 1,568.00 | KRW 1,500.00 | 56.41K |
| 2026-05-28 | KRW 1,580.00 | -1.74% | KRW 1,608.00 | KRW 1,608.00 | KRW 1,515.00 | 86.65K |
| 2026-05-27 | KRW 1,608.00 | -0.37% | KRW 1,611.00 | KRW 1,611.00 | KRW 1,516.00 | 114.62K |
| 2026-05-26 | KRW 1,614.00 | -2.77% | KRW 1,646.00 | KRW 1,650.00 | KRW 1,580.00 | 105.51K |
| 2026-05-22 | KRW 1,660.00 | +0.67% | KRW 1,635.00 | KRW 1,664.00 | KRW 1,618.00 | 57.10K |