Shin Hwa Contech Co.Ltd. 187270
KRX · South Korea · Electronic Technology
KRW 2,930.000.00 (0.00%)
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 2,930.00 | 0.00% | KRW 2,930.00 | KRW 2,940.00 | KRW 2,915.00 | 4.06K |
| 2026-10-01 | KRW 2,930.00 | +3.90% | KRW 2,985.00 | KRW 2,985.00 | KRW 2,775.00 | 8.42K |
| 2026-09-30 | KRW 2,820.00 | +0.18% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,770.00 | 5.02K |
| 2026-09-29 | KRW 2,815.00 | -1.05% | KRW 2,985.00 | KRW 2,985.00 | KRW 2,775.00 | 3.42K |
| 2026-09-28 | KRW 2,845.00 | +1.25% | KRW 2,810.00 | KRW 2,850.00 | KRW 2,780.00 | 7.29K |
| 2026-09-23 | KRW 2,810.00 | -4.42% | KRW 2,910.00 | KRW 2,970.00 | KRW 2,785.00 | 24.75K |
| 2026-09-22 | KRW 2,940.00 | -1.34% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,920.00 | 4.90K |
| 2026-09-21 | KRW 2,980.00 | -1.81% | KRW 3,115.00 | KRW 3,115.00 | KRW 2,950.00 | 5.28K |
| 2026-09-18 | KRW 3,035.00 | -0.16% | KRW 3,005.00 | KRW 3,070.00 | KRW 2,990.00 | 2.17K |
| 2026-09-17 | KRW 3,040.00 | -0.16% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,995.00 | 1.81K |
| 2026-09-16 | KRW 3,045.00 | +0.83% | KRW 3,190.00 | KRW 3,190.00 | KRW 2,995.00 | 2.63K |
| 2026-09-15 | KRW 3,020.00 | +0.17% | KRW 3,075.00 | KRW 3,130.00 | KRW 3,010.00 | 1.82K |
| 2026-09-14 | KRW 3,015.00 | -3.21% | KRW 3,000.00 | KRW 3,110.00 | KRW 2,975.00 | 6.17K |
| 2026-09-11 | KRW 3,115.00 | -1.42% | KRW 3,185.00 | KRW 3,185.00 | KRW 3,055.00 | 4.12K |
| 2026-09-10 | KRW 3,160.00 | +0.48% | KRW 3,120.00 | KRW 3,165.00 | KRW 3,080.00 | 2.76K |
| 2026-09-09 | KRW 3,145.00 | -0.32% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,105.00 | 1.88K |
| 2026-09-08 | KRW 3,155.00 | 0.00% | KRW 3,150.00 | KRW 3,190.00 | KRW 3,110.00 | 2.22K |
| 2026-09-07 | KRW 3,155.00 | 0.00% | KRW 3,155.00 | KRW 3,170.00 | KRW 3,105.00 | 3.26K |
| 2026-09-04 | KRW 3,155.00 | -0.47% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,090.00 | 3.22K |
| 2026-09-03 | KRW 3,170.00 | +2.59% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,050.00 | 4.92K |
| 2026-09-02 | KRW 3,090.00 | +0.49% | KRW 3,075.00 | KRW 3,100.00 | KRW 3,030.00 | 7.76K |
| 2026-09-01 | KRW 3,075.00 | -0.32% | KRW 3,085.00 | KRW 3,195.00 | KRW 3,005.00 | 2.87K |
| 2026-08-31 | KRW 3,085.00 | +0.82% | KRW 3,060.00 | KRW 3,115.00 | KRW 3,000.00 | 2.72K |
| 2026-08-28 | KRW 3,060.00 | -1.45% | KRW 3,075.00 | KRW 3,140.00 | KRW 3,010.00 | 4.89K |
| 2026-08-27 | KRW 3,105.00 | +0.32% | KRW 3,070.00 | KRW 3,190.00 | KRW 3,000.00 | 3.94K |
| 2026-08-26 | KRW 3,095.00 | 0.00% | KRW 3,110.00 | KRW 3,195.00 | KRW 3,040.00 | 5.75K |
| 2026-08-25 | KRW 3,095.00 | +0.65% | KRW 3,140.00 | KRW 3,140.00 | KRW 3,050.00 | 3.20K |
| 2026-08-24 | KRW 3,075.00 | 0.00% | KRW 3,040.00 | KRW 3,090.00 | KRW 2,990.00 | 2.98K |
| 2026-08-21 | KRW 3,075.00 | -0.16% | KRW 3,085.00 | KRW 3,085.00 | KRW 3,005.00 | 13.02K |
| 2026-08-20 | KRW 3,080.00 | +0.65% | KRW 3,040.00 | KRW 3,140.00 | KRW 3,015.00 | 9.05K |
| 2026-08-19 | KRW 3,060.00 | +2.17% | KRW 2,955.00 | KRW 3,090.00 | KRW 2,850.00 | 14.02K |
| 2026-08-18 | KRW 2,995.00 | +0.84% | KRW 2,985.00 | KRW 3,060.00 | KRW 2,940.00 | 26.83K |
| 2026-08-14 | KRW 2,970.00 | +0.68% | KRW 3,030.00 | KRW 3,060.00 | KRW 2,940.00 | 6.92K |
| 2026-08-13 | KRW 2,950.00 | -0.51% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,885.00 | 10.39K |
| 2026-08-12 | KRW 2,965.00 | 0.00% | KRW 2,945.00 | KRW 3,010.00 | KRW 2,945.00 | 11.12K |
| 2026-08-11 | KRW 2,965.00 | +2.24% | KRW 2,890.00 | KRW 2,985.00 | KRW 2,845.00 | 4.77K |
| 2026-08-10 | KRW 2,900.00 | +3.39% | KRW 2,805.00 | KRW 2,950.00 | KRW 2,750.00 | 24.22K |
| 2026-08-07 | KRW 2,805.00 | -1.41% | KRW 2,820.00 | KRW 2,980.00 | KRW 2,735.00 | 4.81K |
| 2026-08-06 | KRW 2,845.00 | +0.18% | KRW 2,840.00 | KRW 2,900.00 | KRW 2,720.00 | 2.96K |
| 2026-08-05 | KRW 2,840.00 | +3.27% | KRW 2,800.00 | KRW 2,840.00 | KRW 2,750.00 | 13.78K |
| 2026-08-04 | KRW 2,750.00 | +4.76% | KRW 2,570.00 | KRW 2,785.00 | KRW 2,570.00 | 7.05K |
| 2026-08-03 | KRW 2,625.00 | +0.19% | KRW 2,620.00 | KRW 2,625.00 | KRW 2,500.00 | 20.19K |
| 2026-07-31 | KRW 2,620.00 | +5.43% | KRW 2,600.00 | KRW 2,630.00 | KRW 2,530.00 | 4.47K |
| 2026-07-30 | KRW 2,485.00 | +0.20% | KRW 2,480.00 | KRW 2,600.00 | KRW 2,400.00 | 4.96K |
| 2026-07-29 | KRW 2,480.00 | -5.88% | KRW 2,625.00 | KRW 2,680.00 | KRW 2,400.00 | 25.63K |
| 2026-07-28 | KRW 2,635.00 | -6.39% | KRW 2,795.00 | KRW 2,795.00 | KRW 2,605.00 | 9.73K |
| 2026-07-27 | KRW 2,815.00 | +1.81% | KRW 2,720.00 | KRW 2,815.00 | KRW 2,695.00 | 28.30K |
| 2026-07-24 | KRW 2,765.00 | -2.12% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,665.00 | 14.63K |
| 2026-07-23 | KRW 2,825.00 | +3.48% | KRW 2,730.00 | KRW 2,860.00 | KRW 2,690.00 | 22.61K |
| 2026-07-22 | KRW 2,730.00 | -1.97% | KRW 2,790.00 | KRW 2,820.00 | KRW 2,730.00 | 13.11K |
| 2026-07-21 | KRW 2,785.00 | -2.62% | KRW 2,890.00 | KRW 2,900.00 | KRW 2,715.00 | 13.94K |
| 2026-07-20 | KRW 2,860.00 | -1.04% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,820.00 | 3.18K |
| 2026-07-16 | KRW 2,890.00 | +1.94% | KRW 2,835.00 | KRW 2,945.00 | KRW 2,800.00 | 5.99K |
| 2026-07-15 | KRW 2,835.00 | +0.89% | KRW 2,865.00 | KRW 2,925.00 | KRW 2,795.00 | 5.71K |
| 2026-07-14 | KRW 2,810.00 | -3.27% | KRW 2,905.00 | KRW 2,910.00 | KRW 2,720.00 | 20.75K |
| 2026-07-13 | KRW 2,905.00 | -1.19% | KRW 2,940.00 | KRW 2,990.00 | KRW 2,880.00 | 3.40K |
| 2026-07-10 | KRW 2,940.00 | +6.14% | KRW 2,770.00 | KRW 2,940.00 | KRW 2,750.00 | 9.18K |
| 2026-07-09 | KRW 2,770.00 | -2.29% | KRW 2,820.00 | KRW 2,920.00 | KRW 2,695.00 | 21.65K |
| 2026-07-08 | KRW 2,835.00 | -2.24% | KRW 2,880.00 | KRW 2,950.00 | KRW 2,835.00 | 24.26K |
| 2026-07-07 | KRW 2,900.00 | -1.36% | KRW 2,905.00 | KRW 2,985.00 | KRW 2,850.00 | 16.47K |
| 2026-07-06 | KRW 2,940.00 | -2.33% | KRW 3,065.00 | KRW 3,065.00 | KRW 2,890.00 | 7.59K |
| 2026-07-03 | KRW 3,010.00 | +0.67% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,925.00 | 10.52K |
| 2026-07-02 | KRW 2,990.00 | -0.33% | KRW 2,965.00 | KRW 3,035.00 | KRW 2,900.00 | 21.75K |
| 2026-07-01 | KRW 3,000.00 | +0.33% | KRW 2,950.00 | KRW 3,045.00 | KRW 2,905.00 | 14.59K |
| 2026-06-30 | KRW 2,990.00 | +0.84% | KRW 3,000.00 | KRW 3,040.00 | KRW 2,905.00 | 3.12K |
| 2026-06-29 | KRW 2,965.00 | +5.89% | KRW 2,840.00 | KRW 2,990.00 | KRW 2,840.00 | 25.20K |
| 2026-06-26 | KRW 2,800.00 | -5.08% | KRW 2,950.00 | KRW 3,040.00 | KRW 2,745.00 | 27.73K |
| 2026-06-25 | KRW 2,950.00 | -2.32% | KRW 3,030.00 | KRW 3,060.00 | KRW 2,940.00 | 17.75K |
| 2026-06-24 | KRW 3,020.00 | 0.00% | KRW 3,020.00 | KRW 3,080.00 | KRW 2,970.00 | 10.07K |
| 2026-06-23 | KRW 3,020.00 | -4.43% | KRW 3,100.00 | KRW 3,155.00 | KRW 2,950.00 | 31.28K |
| 2026-06-22 | KRW 3,160.00 | -1.10% | KRW 3,195.00 | KRW 3,205.00 | KRW 3,060.00 | 11.80K |
| 2026-06-19 | KRW 3,195.00 | -2.74% | KRW 3,280.00 | KRW 3,290.00 | KRW 3,120.00 | 17.01K |
| 2026-06-18 | KRW 3,285.00 | -4.37% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,280.00 | 13.63K |
| 2026-06-17 | KRW 3,435.00 | +2.69% | KRW 3,345.00 | KRW 3,445.00 | KRW 3,305.00 | 7.10K |
| 2026-06-16 | KRW 3,345.00 | -2.05% | KRW 3,415.00 | KRW 3,450.00 | KRW 3,315.00 | 11.90K |
| 2026-06-15 | KRW 3,415.00 | -1.01% | KRW 3,455.00 | KRW 3,600.00 | KRW 3,410.00 | 10.73K |
| 2026-06-12 | KRW 3,450.00 | +2.53% | KRW 3,380.00 | KRW 3,530.00 | KRW 3,380.00 | 5.09K |
| 2026-06-11 | KRW 3,365.00 | +2.75% | KRW 3,230.00 | KRW 3,570.00 | KRW 3,230.00 | 29.07K |
| 2026-06-10 | KRW 3,275.00 | -1.21% | KRW 3,300.00 | KRW 3,425.00 | KRW 3,200.00 | 453 |
| 2026-06-09 | KRW 3,315.00 | +1.69% | KRW 3,260.00 | KRW 3,400.00 | KRW 3,235.00 | 9.11K |
| 2026-06-08 | KRW 3,260.00 | -4.40% | KRW 3,200.00 | KRW 3,395.00 | KRW 3,070.00 | 52.76K |
| 2026-06-05 | KRW 3,410.00 | -3.40% | KRW 3,490.00 | KRW 3,590.00 | KRW 3,380.00 | 16.33K |
| 2026-06-04 | KRW 3,530.00 | -0.28% | KRW 3,505.00 | KRW 3,650.00 | KRW 3,485.00 | 31.05K |
| 2026-06-02 | KRW 3,540.00 | 0.00% | KRW 3,505.00 | KRW 3,590.00 | KRW 3,405.00 | 20.23K |
| 2026-06-01 | KRW 3,540.00 | +1.00% | KRW 3,535.00 | KRW 3,615.00 | KRW 3,430.00 | 39.17K |
| 2026-05-29 | KRW 3,505.00 | +0.72% | KRW 3,500.00 | KRW 3,670.00 | KRW 3,405.00 | 35.02K |
| 2026-05-28 | KRW 3,480.00 | -1.14% | KRW 3,520.00 | KRW 3,555.00 | KRW 3,355.00 | 35.88K |
| 2026-05-27 | KRW 3,520.00 | -2.90% | KRW 3,600.00 | KRW 3,680.00 | KRW 3,505.00 | 34.00K |
| 2026-05-26 | KRW 3,625.00 | +0.55% | KRW 3,635.00 | KRW 3,690.00 | KRW 3,565.00 | 22.11K |
| 2026-05-22 | KRW 3,605.00 | +3.00% | KRW 3,510.00 | KRW 3,685.00 | KRW 3,500.00 | 29.61K |