SHINHWAPRITECH CO. LTD. 095190
KRX · South Korea · Producer Manufacturing
KRW 1,865.00+17.00 (+0.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,848.00 | +1.09% | KRW 1,828.00 | KRW 1,854.00 | KRW 1,828.00 | 56.71K |
| 2026-09-30 | KRW 1,828.00 | -1.08% | KRW 1,868.00 | KRW 1,882.00 | KRW 1,825.00 | 31.62K |
| 2026-09-29 | KRW 1,848.00 | +0.38% | KRW 1,841.00 | KRW 1,859.00 | KRW 1,816.00 | 24.00K |
| 2026-09-28 | KRW 1,841.00 | +0.60% | KRW 1,830.00 | KRW 1,849.00 | KRW 1,820.00 | 70.90K |
| 2026-09-23 | KRW 1,830.00 | -0.87% | KRW 1,829.00 | KRW 1,865.00 | KRW 1,800.00 | 70.23K |
| 2026-09-22 | KRW 1,846.00 | +0.65% | KRW 1,834.00 | KRW 1,863.00 | KRW 1,834.00 | 41.15K |
| 2026-09-21 | KRW 1,834.00 | -2.76% | KRW 1,870.00 | KRW 1,899.00 | KRW 1,834.00 | 73.36K |
| 2026-09-18 | KRW 1,886.00 | -0.37% | KRW 1,893.00 | KRW 1,908.00 | KRW 1,856.00 | 47.28K |
| 2026-09-17 | KRW 1,893.00 | +0.05% | KRW 1,892.00 | KRW 1,904.00 | KRW 1,874.00 | 64.33K |
| 2026-09-16 | KRW 1,892.00 | +3.78% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,840.00 | 382.47K |
| 2026-09-15 | KRW 1,823.00 | +0.33% | KRW 1,835.00 | KRW 1,847.00 | KRW 1,811.00 | 517.57K |
| 2026-09-14 | KRW 1,817.00 | -1.62% | KRW 1,847.00 | KRW 1,853.00 | KRW 1,801.00 | 55.42K |
| 2026-09-11 | KRW 1,847.00 | -2.02% | KRW 1,885.00 | KRW 1,885.00 | KRW 1,840.00 | 42.65K |
| 2026-09-10 | KRW 1,885.00 | +0.75% | KRW 1,871.00 | KRW 1,885.00 | KRW 1,841.00 | 52.05K |
| 2026-09-09 | KRW 1,871.00 | -0.64% | KRW 1,904.00 | KRW 1,904.00 | KRW 1,831.00 | 68.19K |
| 2026-09-08 | KRW 1,883.00 | +2.11% | KRW 1,863.00 | KRW 1,894.00 | KRW 1,828.00 | 90.09K |
| 2026-09-07 | KRW 1,844.00 | -1.02% | KRW 1,863.00 | KRW 1,866.00 | KRW 1,826.00 | 78.93K |
| 2026-09-04 | KRW 1,863.00 | +2.36% | KRW 1,820.00 | KRW 1,863.00 | KRW 1,812.00 | 45.14K |
| 2026-09-03 | KRW 1,820.00 | -0.38% | KRW 1,830.00 | KRW 1,850.00 | KRW 1,811.00 | 67.42K |
| 2026-09-02 | KRW 1,827.00 | -2.82% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,818.00 | 75.55K |
| 2026-09-01 | KRW 1,880.00 | -0.05% | KRW 1,840.00 | KRW 1,901.00 | KRW 1,832.00 | 129.41K |
| 2026-08-31 | KRW 1,881.00 | -0.11% | KRW 1,883.00 | KRW 1,883.00 | KRW 1,835.00 | 49.97K |
| 2026-08-28 | KRW 1,883.00 | +0.53% | KRW 1,865.00 | KRW 1,888.00 | KRW 1,836.00 | 62.06K |
| 2026-08-27 | KRW 1,873.00 | -0.37% | KRW 1,880.00 | KRW 1,899.00 | KRW 1,861.00 | 29.54K |
| 2026-08-26 | KRW 1,880.00 | +1.08% | KRW 1,859.00 | KRW 1,894.00 | KRW 1,840.00 | 62.49K |
| 2026-08-25 | KRW 1,860.00 | +1.58% | KRW 1,800.00 | KRW 1,880.00 | KRW 1,800.00 | 122.88K |
| 2026-08-24 | KRW 1,831.00 | +0.16% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,811.00 | 101.00K |
| 2026-08-21 | KRW 1,828.00 | -2.71% | KRW 1,879.00 | KRW 1,879.00 | KRW 1,806.00 | 99.52K |
| 2026-08-20 | KRW 1,879.00 | 0.00% | KRW 1,945.00 | KRW 1,950.00 | KRW 1,851.00 | 97.93K |
| 2026-08-19 | KRW 1,879.00 | -3.74% | KRW 1,979.00 | KRW 1,979.00 | KRW 1,878.00 | 113.50K |
| 2026-08-18 | KRW 1,952.00 | -1.21% | KRW 1,976.00 | KRW 1,979.00 | KRW 1,917.00 | 77.58K |
| 2026-08-14 | KRW 1,976.00 | -1.94% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,952.00 | 117.41K |
| 2026-08-13 | KRW 2,015.00 | +1.00% | KRW 1,995.00 | KRW 2,040.00 | KRW 1,982.00 | 104.90K |
| 2026-08-12 | KRW 1,995.00 | -0.99% | KRW 2,015.00 | KRW 2,050.00 | KRW 1,986.00 | 92.85K |
| 2026-08-11 | KRW 2,015.00 | +0.25% | KRW 2,015.00 | KRW 2,030.00 | KRW 1,995.00 | 36.33K |
| 2026-08-10 | KRW 2,010.00 | +3.61% | KRW 1,943.00 | KRW 2,025.00 | KRW 1,939.00 | 129.06K |
| 2026-08-07 | KRW 1,940.00 | +0.83% | KRW 1,943.00 | KRW 1,954.00 | KRW 1,902.00 | 86.01K |
| 2026-08-06 | KRW 1,924.00 | +0.63% | KRW 1,912.00 | KRW 1,931.00 | KRW 1,871.00 | 144.37K |
| 2026-08-05 | KRW 1,912.00 | +0.37% | KRW 1,906.00 | KRW 1,950.00 | KRW 1,906.00 | 119.31K |
| 2026-08-04 | KRW 1,905.00 | +1.71% | KRW 1,817.00 | KRW 1,943.00 | KRW 1,817.00 | 156.71K |
| 2026-08-03 | KRW 1,873.00 | +0.32% | KRW 1,866.00 | KRW 1,906.00 | KRW 1,842.00 | 215.43K |
| 2026-07-31 | KRW 1,867.00 | +5.24% | KRW 1,782.00 | KRW 1,900.00 | KRW 1,782.00 | 179.14K |
| 2026-07-30 | KRW 1,774.00 | -3.17% | KRW 1,750.00 | KRW 1,865.00 | KRW 1,750.00 | 167.11K |
| 2026-07-29 | KRW 1,832.00 | -7.43% | KRW 1,989.00 | KRW 1,989.00 | KRW 1,817.00 | 223.84K |
| 2026-07-28 | KRW 1,979.00 | -5.54% | KRW 2,015.00 | KRW 2,085.00 | KRW 1,956.00 | 114.39K |
| 2026-07-27 | KRW 2,095.00 | -3.68% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,055.00 | 62.18K |
| 2026-07-24 | KRW 2,175.00 | +1.64% | KRW 2,120.00 | KRW 2,220.00 | KRW 2,040.00 | 848.00K |
| 2026-07-23 | KRW 2,140.00 | +1.18% | KRW 2,115.00 | KRW 2,150.00 | KRW 2,050.00 | 102.81K |
| 2026-07-22 | KRW 2,115.00 | +2.92% | KRW 2,055.00 | KRW 2,120.00 | KRW 2,015.00 | 134.20K |
| 2026-07-21 | KRW 2,055.00 | +0.24% | KRW 2,065.00 | KRW 2,190.00 | KRW 1,973.00 | 450.72K |
| 2026-07-20 | KRW 2,050.00 | +9.04% | KRW 1,879.00 | KRW 2,205.00 | KRW 1,811.00 | 439.74K |
| 2026-07-16 | KRW 1,880.00 | -1.88% | KRW 1,916.00 | KRW 1,921.00 | KRW 1,875.00 | 66.98K |
| 2026-07-15 | KRW 1,916.00 | +2.96% | KRW 1,879.00 | KRW 1,950.00 | KRW 1,851.00 | 114.67K |
| 2026-07-14 | KRW 1,861.00 | -6.95% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,859.00 | 166.49K |
| 2026-07-13 | KRW 2,000.00 | -0.99% | KRW 2,020.00 | KRW 2,090.00 | KRW 1,951.00 | 107.15K |
| 2026-07-10 | KRW 2,020.00 | +1.56% | KRW 2,050.00 | KRW 2,090.00 | KRW 1,996.00 | 54.23K |
| 2026-07-09 | KRW 1,989.00 | -2.74% | KRW 2,025.00 | KRW 2,090.00 | KRW 1,989.00 | 102.36K |
| 2026-07-08 | KRW 2,045.00 | +1.74% | KRW 2,015.00 | KRW 2,065.00 | KRW 1,911.00 | 81.72K |
| 2026-07-07 | KRW 2,010.00 | -0.25% | KRW 2,015.00 | KRW 2,105.00 | KRW 1,981.00 | 151.44K |
| 2026-07-06 | KRW 2,015.00 | +0.25% | KRW 2,010.00 | KRW 2,100.00 | KRW 1,972.00 | 110.46K |
| 2026-07-03 | KRW 2,010.00 | +0.50% | KRW 1,994.00 | KRW 2,035.00 | KRW 1,913.00 | 93.60K |
| 2026-07-02 | KRW 2,000.00 | +5.26% | KRW 1,900.00 | KRW 2,035.00 | KRW 1,810.00 | 311.16K |
| 2026-07-01 | KRW 1,900.00 | +4.28% | KRW 1,807.00 | KRW 1,987.00 | KRW 1,735.00 | 84.90K |
| 2026-06-30 | KRW 1,822.00 | +2.47% | KRW 1,778.00 | KRW 1,832.00 | KRW 1,745.00 | 117.39K |
| 2026-06-29 | KRW 1,778.00 | +4.59% | KRW 1,692.00 | KRW 1,783.00 | KRW 1,648.00 | 192.54K |
| 2026-06-26 | KRW 1,700.00 | -2.80% | KRW 1,749.00 | KRW 1,807.00 | KRW 1,660.00 | 325.50K |
| 2026-06-25 | KRW 1,749.00 | -0.40% | KRW 1,785.00 | KRW 1,785.00 | KRW 1,726.00 | 149.92K |
| 2026-06-24 | KRW 1,756.00 | -1.29% | KRW 1,700.00 | KRW 1,800.00 | KRW 1,700.00 | 278.39K |
| 2026-06-23 | KRW 1,779.00 | -5.17% | KRW 1,731.00 | KRW 1,869.00 | KRW 1,731.00 | 262.22K |
| 2026-06-22 | KRW 1,876.00 | -3.35% | KRW 1,930.00 | KRW 1,945.00 | KRW 1,840.00 | 152.94K |
| 2026-06-19 | KRW 1,941.00 | -2.46% | KRW 1,990.00 | KRW 1,997.00 | KRW 1,900.00 | 179.51K |
| 2026-06-18 | KRW 1,990.00 | -2.45% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,981.00 | 84.45K |
| 2026-06-17 | KRW 2,040.00 | 0.00% | KRW 2,025.00 | KRW 2,040.00 | KRW 1,971.00 | 39.65K |
| 2026-06-16 | KRW 2,040.00 | +2.67% | KRW 1,986.00 | KRW 2,060.00 | KRW 1,971.00 | 80.84K |
| 2026-06-15 | KRW 1,987.00 | +2.85% | KRW 1,932.00 | KRW 2,000.00 | KRW 1,909.00 | 80.77K |
| 2026-06-12 | KRW 1,932.00 | +3.04% | KRW 1,875.00 | KRW 1,950.00 | KRW 1,855.00 | 85.44K |
| 2026-06-11 | KRW 1,875.00 | +1.41% | KRW 1,848.00 | KRW 1,942.00 | KRW 1,779.00 | 92.07K |
| 2026-06-10 | KRW 1,849.00 | +1.04% | KRW 1,815.00 | KRW 1,867.00 | KRW 1,742.00 | 300 |
| 2026-06-09 | KRW 1,830.00 | +3.39% | KRW 1,770.00 | KRW 1,917.00 | KRW 1,770.00 | 128.05K |
| 2026-06-08 | KRW 1,770.00 | -8.34% | KRW 1,725.00 | KRW 1,896.00 | KRW 1,725.00 | 293.76K |
| 2026-06-05 | KRW 1,931.00 | -3.45% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,901.00 | 143.35K |
| 2026-06-04 | KRW 2,000.00 | +2.20% | KRW 1,947.00 | KRW 2,035.00 | KRW 1,909.00 | 156.45K |
| 2026-06-02 | KRW 1,957.00 | -2.10% | KRW 1,990.00 | KRW 1,998.00 | KRW 1,910.00 | 218.43K |
| 2026-06-01 | KRW 1,999.00 | -3.66% | KRW 2,075.00 | KRW 2,075.00 | KRW 1,935.00 | 357.97K |
| 2026-05-29 | KRW 2,075.00 | -5.68% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,050.00 | 330.16K |
| 2026-05-28 | KRW 2,200.00 | -4.14% | KRW 2,275.00 | KRW 2,285.00 | KRW 2,140.00 | 357.40K |
| 2026-05-27 | KRW 2,295.00 | -3.57% | KRW 2,380.00 | KRW 2,415.00 | KRW 2,280.00 | 252.41K |
| 2026-05-26 | KRW 2,380.00 | -1.45% | KRW 2,470.00 | KRW 2,470.00 | KRW 2,340.00 | 185.93K |
| 2026-05-22 | KRW 2,415.00 | +1.47% | KRW 2,375.00 | KRW 2,500.00 | KRW 2,375.00 | 149.48K |
| 2026-05-21 | KRW 2,380.00 | +3.48% | KRW 2,310.00 | KRW 2,440.00 | KRW 2,310.00 | 175.95K |