Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Shinhwa Contech Co., Ltd (187270.KQ)

3,490.00
-65.00
(-1.83%)
At close: April 30 at 3:30:19 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253,550.003,550.003,395.003,490.003,490.0057,690
Apr 29, 20253,515.003,560.003,455.003,555.003,555.0070,202
Apr 28, 20253,530.003,550.003,475.003,520.003,520.0044,392
Apr 25, 20253,555.003,555.003,485.003,530.003,530.0044,197
Apr 24, 20253,520.003,570.003,485.003,555.003,555.0074,495
Apr 23, 20253,445.003,520.003,415.003,515.003,515.0063,262
Apr 22, 20253,435.003,445.003,385.003,445.003,445.0029,029
Apr 21, 20253,435.003,445.003,405.003,435.003,435.0018,181
Apr 18, 20253,420.003,455.003,390.003,435.003,435.0033,594
Apr 17, 20253,405.003,420.003,295.003,420.003,420.0032,555
Apr 16, 20253,425.003,455.003,390.003,405.003,405.0038,100
Apr 15, 20253,465.003,470.003,410.003,420.003,420.0033,630
Apr 14, 20253,420.003,470.003,375.003,465.003,465.0048,383
Apr 11, 20253,335.003,425.003,320.003,400.003,400.0033,434
Apr 10, 20253,345.003,380.003,265.003,355.003,355.0039,124
Apr 9, 20253,250.003,350.003,195.003,240.003,240.0029,743
Apr 8, 20253,215.003,325.003,215.003,250.003,250.0043,372
Apr 7, 20253,370.003,370.003,120.003,215.003,215.0076,678
Apr 4, 20253,310.003,415.003,280.003,370.003,370.0056,689
Apr 3, 20253,290.003,455.003,290.003,415.003,415.0061,298
Apr 2, 20253,405.003,460.003,375.003,405.003,405.0079,836
Apr 1, 20253,350.003,445.003,310.003,405.003,405.00116,083
Mar 31, 20253,280.003,345.003,160.003,345.003,345.0039,965
Mar 28, 20253,340.003,340.003,245.003,280.003,280.0048,984
Mar 27, 20253,300.003,335.003,265.003,320.003,320.0048,126
Mar 26, 20253,280.003,380.003,215.003,325.003,325.00136,369
Mar 25, 20253,290.003,310.003,180.003,240.003,240.0045,706
Mar 24, 20253,160.003,320.003,140.003,260.003,260.0064,423
Mar 21, 20253,215.003,230.003,125.003,160.003,160.0054,728
Mar 20, 20253,230.003,275.003,200.003,220.003,220.0049,700
Mar 19, 20253,280.003,280.003,175.003,230.003,230.00100,917
Mar 18, 20253,310.003,355.003,200.003,280.003,280.00409,555
Mar 17, 20253,015.003,910.003,000.003,200.003,200.004,696,518
Mar 14, 20253,040.003,040.003,015.003,015.003,015.0019,188
Mar 13, 20253,045.003,060.003,020.003,040.003,040.0015,465
Mar 12, 20253,005.003,045.003,000.003,045.003,045.006,977
Mar 11, 20253,050.003,050.002,975.003,030.003,030.0015,527
Mar 10, 20253,035.003,065.003,005.003,050.003,050.0014,651
Mar 7, 20253,065.003,090.003,030.003,035.003,035.008,175
Mar 6, 20253,105.003,105.003,055.003,070.003,070.0012,046
Mar 5, 20253,070.003,100.003,055.003,090.003,090.009,971
Mar 4, 20253,075.003,085.002,960.003,070.003,070.0034,249
Feb 28, 20253,110.003,130.003,030.003,075.003,075.0016,993
Feb 27, 20253,165.003,175.003,110.003,110.003,110.009,853
Feb 26, 20253,150.003,160.003,120.003,145.003,145.009,805
Feb 25, 20253,195.003,205.003,140.003,150.003,150.009,905
Feb 24, 20253,190.003,200.003,110.003,185.003,185.0013,292
Feb 21, 20253,160.003,195.003,155.003,190.003,190.0011,726
Feb 20, 20253,190.003,210.003,135.003,160.003,160.0020,667
Feb 19, 20253,180.003,225.003,175.003,190.003,190.0015,202
Feb 18, 20253,200.003,230.003,150.003,180.003,180.0020,778
Feb 17, 20253,285.003,285.003,180.003,180.003,180.0034,489
Feb 14, 20253,235.003,270.003,220.003,260.003,260.0021,218
Feb 13, 20253,245.003,280.003,205.003,265.003,265.0029,880
Feb 12, 20253,280.003,280.003,255.003,275.003,275.0011,252
Feb 11, 20253,260.003,285.003,220.003,280.003,280.0027,169
Feb 10, 20253,155.003,270.003,130.003,260.003,260.0055,113
Feb 7, 20253,035.003,215.003,035.003,155.003,155.0067,360
Feb 6, 20253,080.003,095.003,020.003,025.003,025.0031,204
Feb 5, 20253,050.003,095.003,040.003,080.003,080.0012,289
Feb 4, 20252,900.003,060.002,900.003,060.003,060.0038,630
Feb 3, 20252,980.002,980.002,810.002,930.002,930.0041,049
Jan 31, 20253,050.003,060.002,985.003,000.003,000.008,360
Jan 24, 20253,060.003,060.003,030.003,050.003,050.004,136
Jan 23, 20253,085.003,085.003,015.003,040.003,040.0010,660
Jan 22, 20253,045.003,065.003,010.003,065.003,065.0011,586
Jan 21, 20253,030.003,050.002,970.003,050.003,050.0010,592
Jan 20, 20253,035.003,050.002,870.003,030.003,030.0012,216
Jan 17, 20253,025.003,030.002,980.003,030.003,030.0010,302
Jan 16, 20252,990.003,035.002,990.003,010.003,010.0012,167
Jan 15, 20253,045.003,070.002,970.002,985.002,985.0015,401
Jan 14, 20253,055.003,080.003,015.003,050.003,050.0013,783
Jan 13, 20253,120.003,120.003,045.003,055.003,055.0015,082
Jan 10, 20253,115.003,125.003,090.003,125.003,125.005,584
Jan 9, 20253,135.003,150.003,100.003,115.003,115.0019,989
Jan 8, 20253,065.003,155.003,065.003,135.003,135.0027,710
Jan 7, 20253,070.003,100.003,035.003,100.003,100.0025,988
Jan 6, 20253,000.003,065.003,000.003,060.003,060.0020,562
Jan 3, 20252,940.003,005.002,930.003,005.003,005.0025,506
Jan 2, 20252,965.003,040.002,900.002,955.002,955.0030,058
Dec 30, 20242,925.002,975.002,875.002,965.002,965.0012,295
Dec 27, 2024 50 Dividend
Dec 27, 20242,930.002,975.002,855.002,940.002,940.0014,802
Dec 26, 20242,975.002,985.002,955.002,985.002,935.007,582
Dec 24, 20243,015.003,035.002,960.002,975.002,925.1717,439
Dec 23, 20242,980.003,010.002,960.003,005.002,954.6712,950
Dec 20, 20243,015.003,020.002,950.002,980.002,930.0811,564
Dec 19, 20243,000.003,040.002,950.003,030.002,979.2524,014
Dec 18, 20243,075.003,095.003,000.003,035.002,984.1621,846
Dec 17, 20243,090.003,095.003,050.003,080.003,028.4123,126
Dec 16, 20242,990.003,090.002,980.003,090.003,038.2422,636
Dec 13, 20242,995.003,000.002,910.002,990.002,939.9219,962
Dec 12, 20242,880.002,970.002,870.002,940.002,890.7512,772
Dec 11, 20242,830.002,890.002,830.002,855.002,807.1839,369
Dec 10, 20242,640.002,850.002,640.002,805.002,758.0240,691
Dec 9, 20242,800.002,800.002,565.002,650.002,605.6163,681
Dec 6, 20242,785.002,895.002,760.002,840.002,792.4349,987
Dec 5, 20242,940.002,980.002,895.002,905.002,856.3426,530
Dec 4, 20242,960.002,980.002,845.002,980.002,930.0864,478
Dec 3, 20242,980.003,000.002,955.002,990.002,939.9219,210
Dec 2, 20243,030.003,040.002,965.002,995.002,944.8338,592
Nov 29, 20243,120.003,120.003,025.003,040.002,989.0817,026
Nov 28, 20243,125.003,145.003,085.003,125.003,072.6613,346
Nov 27, 20243,155.003,230.003,125.003,125.003,072.668,252
Nov 26, 20243,120.003,155.003,085.003,155.003,102.1522,041
Nov 25, 20243,135.003,135.003,085.003,120.003,067.7465,796
Nov 22, 20243,105.003,170.003,085.003,140.003,087.4011,017
Nov 21, 20243,145.003,180.003,105.003,105.003,052.9930,957
Nov 20, 20243,150.003,190.003,130.003,145.003,092.3213,551
Nov 19, 20243,170.003,220.003,155.003,175.003,121.8221,694
Nov 18, 20243,100.003,205.003,025.003,170.003,116.9038,644
Nov 15, 20243,030.003,085.002,930.003,085.003,033.3224,559
Nov 14, 20243,050.003,070.003,000.003,020.002,969.4121,138
Nov 13, 20243,110.003,155.003,045.003,050.002,998.9136,166
Nov 12, 20243,250.003,265.003,120.003,200.003,146.4056,110
Nov 11, 20243,420.003,450.003,260.003,275.003,220.1429,762
Nov 8, 20243,305.003,340.003,300.003,330.003,274.226,413
Nov 7, 20243,285.003,325.003,275.003,320.003,264.3912,449
Nov 6, 20243,340.003,340.003,270.003,305.003,249.6410,811
Nov 5, 20243,280.003,335.003,280.003,335.003,279.1413,121
Nov 4, 20243,320.003,320.003,245.003,300.003,244.7226,244
Nov 1, 20243,320.003,345.003,265.003,305.003,249.649,553
Oct 31, 20243,300.003,345.003,240.003,345.003,288.9712,662
Oct 29, 20243,280.003,300.003,250.003,270.003,215.2311,409
Oct 28, 20243,265.003,275.003,235.003,260.003,205.3928,801
Oct 25, 20243,300.003,305.003,245.003,260.003,205.3932,801
Oct 24, 20243,330.003,335.003,285.003,305.003,249.6413,823
Oct 23, 20243,305.003,330.003,280.003,320.003,264.3968,020
Oct 22, 20243,355.003,355.003,270.003,320.003,264.3931,437
Oct 21, 20243,370.003,370.003,300.003,355.003,298.8052,370
Oct 18, 20243,450.003,450.003,300.003,370.003,313.5567,655
Oct 17, 20243,465.003,485.003,435.003,455.003,397.1313,078
Oct 16, 20243,475.003,500.003,440.003,465.003,406.9617,723
Oct 15, 20243,495.003,530.003,480.003,495.003,436.466,400
Oct 14, 20243,430.003,500.003,430.003,495.003,436.466,588
Oct 11, 20243,480.003,510.003,455.003,465.003,406.9624,882
Oct 10, 20243,500.003,505.003,480.003,495.003,436.469,419
Oct 8, 20243,485.003,505.003,475.003,480.003,421.7111,837
Oct 7, 20243,470.003,500.003,440.003,485.003,426.6212,880
Oct 4, 20243,480.003,480.003,405.003,470.003,411.8811,602
Oct 2, 20243,480.003,480.003,435.003,480.003,421.719,011
Sep 30, 20243,525.003,545.003,450.003,480.003,421.7139,643
Sep 27, 20243,520.003,670.003,495.003,535.003,475.7931,163
Sep 26, 20243,470.003,555.003,470.003,515.003,456.1211,396
Sep 25, 20243,505.003,545.003,445.003,470.003,411.8823,775
Sep 24, 20243,410.003,670.003,410.003,505.003,446.2948,886
Sep 23, 20243,420.003,450.003,370.003,410.003,352.8811,081
Sep 20, 20243,355.003,435.003,355.003,420.003,362.7127,150
Sep 19, 20243,385.003,405.003,345.003,350.003,293.8912,401
Sep 13, 20243,395.003,415.003,360.003,385.003,328.3022,616
Sep 12, 20243,360.003,425.003,300.003,380.003,323.3826,498
Sep 11, 20243,380.003,405.003,315.003,340.003,284.0515,317
Sep 10, 20243,350.003,430.003,335.003,380.003,323.3834,663
Sep 9, 20243,300.003,400.003,265.003,350.003,293.8919,450
Sep 6, 20243,425.003,465.003,315.003,340.003,284.0553,061
Sep 5, 20243,455.003,510.003,415.003,450.003,392.2118,440
Sep 4, 20243,540.003,560.003,420.003,460.003,402.0457,842
Sep 3, 20243,545.003,615.003,545.003,615.003,554.4523,306
Sep 2, 20243,560.003,575.003,525.003,575.003,515.1215,334
Aug 30, 20243,575.003,605.003,550.003,575.003,515.1229,404
Aug 29, 20243,585.003,595.003,545.003,575.003,515.1224,614
Aug 28, 20243,625.003,640.003,550.003,610.003,549.5336,046
Aug 27, 20243,615.003,640.003,580.003,625.003,564.2829,886
Aug 26, 20243,685.003,695.003,620.003,640.003,579.0319,717
Aug 23, 20243,755.003,755.003,670.003,700.003,638.0215,265
Aug 22, 20243,765.003,790.003,740.003,755.003,692.1012,855
Aug 21, 20243,805.003,805.003,730.003,760.003,697.0221,591
Aug 20, 20243,755.003,830.003,755.003,805.003,741.2615,390
Aug 19, 20243,800.003,800.003,710.003,715.003,652.7742,604
Aug 16, 20243,795.003,850.003,760.003,785.003,721.6051,683
Aug 14, 20243,830.003,845.003,785.003,795.003,731.4336,847
Aug 13, 20243,865.003,880.003,770.003,825.003,760.9315,269
Aug 12, 20243,830.003,920.003,820.003,860.003,795.348,100
Aug 9, 20243,720.003,825.003,720.003,810.003,746.1821,106
Aug 8, 20243,745.003,745.003,625.003,715.003,652.7714,130
Aug 7, 20243,590.003,740.003,590.003,710.003,647.8627,332
Aug 6, 20243,460.003,745.003,460.003,590.003,529.8769,832
Aug 5, 20244,035.004,080.003,500.003,535.003,475.79155,612
Aug 2, 20244,240.004,240.004,110.004,120.004,050.9935,646
Aug 1, 20244,235.004,295.004,230.004,285.004,213.2212,584
Jul 31, 20244,220.004,245.004,180.004,220.004,149.3122,701
Jul 30, 20244,250.004,275.004,185.004,200.004,129.6525,155
Jul 29, 20244,245.004,295.004,245.004,250.004,178.8113,529
Jul 26, 20244,235.004,285.004,230.004,245.004,173.8925,570
Jul 25, 20244,365.004,365.004,260.004,300.004,227.9725,548
Jul 24, 20244,275.004,365.004,245.004,365.004,291.8817,973
Jul 23, 20244,270.004,295.004,240.004,250.004,178.8119,173
Jul 22, 20244,320.004,345.004,235.004,270.004,198.4833,643
Jul 19, 20244,330.004,345.004,295.004,320.004,247.6419,013
Jul 18, 20244,380.004,380.004,290.004,355.004,282.0555,611
Jul 17, 20244,430.004,455.004,405.004,405.004,331.2119,940
Jul 16, 20244,470.004,480.004,425.004,450.004,375.4614,984
Jul 15, 20244,430.004,485.004,430.004,470.004,395.1323,747
Jul 12, 20244,425.004,480.004,415.004,450.004,375.4631,372
Jul 11, 20244,460.004,650.004,405.004,430.004,355.8057,144
Jul 10, 20244,400.004,440.004,350.004,390.004,316.4727,178
Jul 9, 20244,400.004,500.004,400.004,415.004,341.0539,153
Jul 8, 20244,330.004,395.004,330.004,360.004,286.9723,039
Jul 5, 20244,330.004,370.004,325.004,325.004,252.5543,033
Jul 4, 20244,370.004,420.004,345.004,360.004,286.9719,607
Jul 3, 20244,430.004,445.004,375.004,380.004,306.6350,113
Jul 2, 20244,485.004,505.004,385.004,410.004,336.1357,033
Jul 1, 20244,505.004,535.004,485.004,485.004,409.8716,042
Jun 28, 20244,535.004,540.004,470.004,505.004,429.5423,339
Jun 27, 20244,595.004,595.004,470.004,510.004,434.4643,335
Jun 26, 20244,515.004,670.004,490.004,575.004,498.3752,680
Jun 25, 20244,460.004,490.004,425.004,490.004,414.7926,112
Jun 24, 20244,515.004,515.004,420.004,460.004,385.2933,732
Jun 21, 20244,575.004,625.004,490.004,490.004,414.7969,748
Jun 20, 20244,615.004,615.004,575.004,600.004,522.9538,855
Jun 19, 20244,585.004,645.004,585.004,615.004,537.7028,574
Jun 18, 20244,685.004,735.004,605.004,605.004,527.8647,662
Jun 17, 20244,680.004,695.004,630.004,685.004,606.5230,964
Jun 14, 20244,735.004,735.004,655.004,655.004,577.0342,499
Jun 13, 20244,715.004,745.004,670.004,730.004,650.7751,296
Jun 12, 20244,745.004,775.004,640.004,710.004,631.1129,456
Jun 11, 20244,615.004,950.004,570.004,700.004,621.2786,202
Jun 10, 20244,730.004,735.004,615.004,615.004,537.7070,355
Jun 7, 20244,790.004,830.004,700.004,710.004,631.1167,414
Jun 5, 20244,870.004,910.004,785.004,785.004,704.8577,889
Jun 4, 20244,820.004,910.004,755.004,870.004,788.43145,061
Jun 3, 20244,730.004,830.004,730.004,795.004,714.6862,133
May 31, 20244,660.004,800.004,615.004,725.004,645.8571,385
May 30, 20244,715.004,770.004,660.004,675.004,596.6952,808
May 29, 20244,715.004,860.004,715.004,750.004,670.4455,344
May 28, 20244,815.004,860.004,760.004,760.004,680.2729,637
May 27, 20244,790.004,850.004,730.004,810.004,729.4360,180
May 24, 20244,880.004,880.004,790.004,815.004,734.3545,710
May 23, 20244,930.004,960.004,840.004,870.004,788.43101,659
May 22, 20244,835.004,975.004,800.004,975.004,891.67102,791
May 21, 20244,835.004,870.004,780.004,845.004,763.8462,243
May 20, 20244,985.004,985.004,800.004,835.004,754.01145,226
May 17, 20244,830.004,895.004,730.004,895.004,813.01177,695
May 16, 20244,790.004,920.004,785.004,830.004,749.10114,980
May 14, 20244,675.004,805.004,675.004,795.004,714.68119,605
May 13, 20244,710.004,745.004,645.004,665.004,586.86142,412
May 10, 20245,300.005,480.004,720.004,720.004,640.94923,910
May 9, 20244,870.004,895.004,790.004,840.004,758.9382,446
May 8, 20244,850.004,870.004,805.004,870.004,788.4369,572
May 7, 20244,840.004,870.004,775.004,850.004,768.7698,882
May 3, 20244,760.004,825.004,755.004,760.004,680.2763,114
May 2, 20244,740.004,805.004,715.004,760.004,680.2771,726
Apr 30, 20244,690.004,765.004,680.004,750.004,670.4466,665