Shinwha Intertek Corp. (KOSDAQ:056700)
South Korea
· Delayed Price · Currency is KRW 1,727.00
-8.00 (-0.46%)
At close: Dec 5, 2025
Shinwha Intertek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,735.00 | 1,736.00 | 1,704.00 | 1,727.00 | 1,727.00 | -0.46% | 25,146 |
| Dec 4, 2025 | 1,747.00 | 1,747.00 | 1,710.00 | 1,735.00 | 1,735.00 | -0.52% | 39,968 |
| Dec 3, 2025 | 1,732.00 | 1,760.00 | 1,721.00 | 1,744.00 | 1,744.00 | 0.69% | 34,342 |
| Dec 2, 2025 | 1,744.00 | 1,744.00 | 1,707.00 | 1,732.00 | 1,732.00 | -0.17% | 39,286 |
| Dec 1, 2025 | 1,762.00 | 1,785.00 | 1,716.00 | 1,735.00 | 1,735.00 | -0.80% | 55,593 |
| Nov 28, 2025 | 1,728.00 | 1,760.00 | 1,720.00 | 1,749.00 | 1,749.00 | 1.16% | 30,413 |
| Nov 27, 2025 | 1,704.00 | 1,738.00 | 1,692.00 | 1,729.00 | 1,729.00 | 1.47% | 31,144 |
| Nov 26, 2025 | 1,685.00 | 1,709.00 | 1,672.00 | 1,704.00 | 1,704.00 | 0.24% | 38,159 |
| Nov 25, 2025 | 1,723.00 | 1,748.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.33% | 41,140 |
| Nov 24, 2025 | 1,759.00 | 1,763.00 | 1,696.00 | 1,723.00 | 1,723.00 | -2.27% | 80,925 |
| Nov 21, 2025 | 1,797.00 | 1,797.00 | 1,746.00 | 1,763.00 | 1,763.00 | -0.84% | 26,694 |
| Nov 20, 2025 | 1,757.00 | 1,782.00 | 1,744.00 | 1,778.00 | 1,778.00 | 0.85% | 27,554 |
| Nov 19, 2025 | 1,771.00 | 1,771.00 | 1,717.00 | 1,763.00 | 1,763.00 | -0.45% | 55,802 |
| Nov 18, 2025 | 1,799.00 | 1,807.00 | 1,744.00 | 1,771.00 | 1,771.00 | -2.05% | 77,885 |
| Nov 17, 2025 | 1,803.00 | 1,817.00 | 1,777.00 | 1,808.00 | 1,808.00 | -0.55% | 100,638 |
| Nov 14, 2025 | 1,815.00 | 1,826.00 | 1,804.00 | 1,818.00 | 1,818.00 | -0.44% | 38,990 |
| Nov 13, 2025 | 1,834.00 | 1,838.00 | 1,805.00 | 1,826.00 | 1,826.00 | 0.16% | 82,802 |
| Nov 12, 2025 | 1,823.00 | 1,844.00 | 1,806.00 | 1,823.00 | 1,823.00 | - | 59,251 |
| Nov 11, 2025 | 1,868.00 | 1,869.00 | 1,790.00 | 1,823.00 | 1,823.00 | - | 38,963 |
| Nov 10, 2025 | 1,813.00 | 1,840.00 | 1,811.00 | 1,823.00 | 1,823.00 | 0.61% | 60,923 |
| Nov 7, 2025 | 1,836.00 | 1,836.00 | 1,726.00 | 1,812.00 | 1,812.00 | -0.82% | 65,409 |
| Nov 6, 2025 | 1,837.00 | 1,895.00 | 1,818.00 | 1,827.00 | 1,827.00 | - | 36,155 |
| Nov 5, 2025 | 1,865.00 | 1,865.00 | 1,799.00 | 1,827.00 | 1,827.00 | -3.03% | 134,865 |
| Nov 4, 2025 | 1,900.00 | 1,900.00 | 1,862.00 | 1,884.00 | 1,884.00 | -0.84% | 84,439 |
| Nov 3, 2025 | 1,957.00 | 1,957.00 | 1,897.00 | 1,900.00 | 1,900.00 | -2.91% | 94,557 |
| Oct 31, 2025 | 1,957.00 | 1,957.00 | 1,921.00 | 1,957.00 | 1,957.00 | - | 53,341 |
| Oct 30, 2025 | 1,982.00 | 1,982.00 | 1,947.00 | 1,957.00 | 1,957.00 | -1.26% | 42,302 |
| Oct 29, 2025 | 1,984.00 | 1,986.00 | 1,960.00 | 1,982.00 | 1,982.00 | -0.20% | 51,441 |
| Oct 28, 2025 | 1,965.00 | 1,992.00 | 1,962.00 | 1,986.00 | 1,986.00 | - | 17,967 |
| Oct 27, 2025 | 1,977.00 | 1,996.00 | 1,948.00 | 1,986.00 | 1,986.00 | 0.66% | 100,186 |
| Oct 24, 2025 | 1,976.00 | 1,987.00 | 1,951.00 | 1,973.00 | 1,973.00 | -0.15% | 57,382 |
| Oct 23, 2025 | 1,950.00 | 1,986.00 | 1,939.00 | 1,976.00 | 1,976.00 | 1.13% | 45,954 |
| Oct 22, 2025 | 1,938.00 | 1,955.00 | 1,896.00 | 1,954.00 | 1,954.00 | 0.83% | 55,042 |
| Oct 21, 2025 | 1,943.00 | 1,990.00 | 1,880.00 | 1,938.00 | 1,938.00 | -0.87% | 76,723 |
| Oct 20, 2025 | 1,933.00 | 1,956.00 | 1,910.00 | 1,955.00 | 1,955.00 | 0.31% | 56,463 |
| Oct 17, 2025 | 1,980.00 | 1,983.00 | 1,922.00 | 1,949.00 | 1,949.00 | -1.32% | 43,668 |
| Oct 16, 2025 | 1,982.00 | 1,996.00 | 1,951.00 | 1,975.00 | 1,975.00 | -1.10% | 55,119 |
| Oct 15, 2025 | 1,996.00 | 2,035.00 | 1,980.00 | 1,997.00 | 1,997.00 | 0.05% | 31,536 |
| Oct 14, 2025 | 2,000.00 | 2,025.00 | 1,986.00 | 1,996.00 | 1,996.00 | -0.05% | 31,710 |
| Oct 13, 2025 | 1,979.00 | 2,010.00 | 1,970.00 | 1,997.00 | 1,997.00 | -0.05% | 18,135 |
| Oct 10, 2025 | 1,991.00 | 2,010.00 | 1,990.00 | 1,998.00 | 1,998.00 | - | 27,809 |
| Oct 2, 2025 | 1,964.00 | 2,010.00 | 1,950.00 | 1,998.00 | 1,998.00 | 1.73% | 52,939 |
| Oct 1, 2025 | 1,970.00 | 1,970.00 | 1,942.00 | 1,964.00 | 1,964.00 | -0.30% | 24,761 |
| Sep 30, 2025 | 1,991.00 | 2,000.00 | 1,942.00 | 1,970.00 | 1,970.00 | -1.05% | 43,592 |
| Sep 29, 2025 | 1,968.00 | 2,030.00 | 1,968.00 | 1,991.00 | 1,991.00 | 0.20% | 29,295 |
| Sep 26, 2025 | 1,973.00 | 1,997.00 | 1,958.00 | 1,987.00 | 1,987.00 | -1.14% | 47,893 |
| Sep 25, 2025 | 2,010.00 | 2,010.00 | 1,987.00 | 2,010.00 | 2,010.00 | - | 31,353 |
| Sep 24, 2025 | 2,010.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | -0.25% | 37,428 |
| Sep 23, 2025 | 2,030.00 | 2,030.00 | 1,988.00 | 2,015.00 | 2,015.00 | 0.25% | 36,174 |
| Sep 22, 2025 | 1,998.00 | 2,055.00 | 1,993.00 | 2,010.00 | 2,010.00 | -0.50% | 44,083 |