Stock listing
KRX:187270 Shin Hwa Contech Co.Ltd. (신화콘텍) 주가
Follow Shin Hwa Contech Co.Ltd. into a list and get an email when it puts out news.
Share price · KRX:187270
₩2,695.00 KRW +25.00 (+0.9%)
Close on Oct 30, 2026
- Day range
- ₩2,655.00 – ₩2,705.00 KRWOct 30, 2026
- Volume
- 10,103 sharesOct 30, 2026
- Market cap
- ₩24.79B KRWAt the close on Oct 30, 2026 · price × 9.20M shares outstanding
- 52-week range
- ₩2,400.00 – ₩4,450.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩21.24M KRWMedian day 4,941 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:187270 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,695.00 | +25.00 | +0.9% | ₩2,665.00 | ₩2,705.00 | ₩2,655.00 | 10,103 | |
| ₩2,670.00 | +25.00 | +0.9% | ₩2,670.00 | ₩2,670.00 | ₩2,610.00 | 7,969 | |
| ₩2,645.00 | +60.00 | +2.3% | ₩2,590.00 | ₩2,645.00 | ₩2,550.00 | 3,360 | |
| ₩2,585.00 | +15.00 | +0.6% | ₩2,570.00 | ₩2,635.00 | ₩2,440.00 | 9,127 | |
| ₩2,570.00 | -95.00 | -3.6% | ₩2,565.00 | ₩2,655.00 | ₩2,565.00 | 3,566 | |
| ₩2,665.00 | -15.00 | -0.6% | ₩2,725.00 | ₩2,725.00 | ₩2,575.00 | 8,240 | |
| ₩2,680.00 | -100.00 | -3.6% | ₩2,695.00 | ₩2,775.00 | ₩2,670.00 | 9,107 | |
| ₩2,780.00 | +15.00 | +0.5% | ₩2,780.00 | ₩2,840.00 | ₩2,755.00 | 4,144 | |
| ₩2,765.00 | +70.00 | +2.6% | ₩2,750.00 | ₩2,790.00 | ₩2,695.00 | 3,010 | |
| ₩2,695.00 | +75.00 | +2.9% | ₩2,605.00 | ₩2,710.00 | ₩2,585.00 | 6,466 | |
| ₩2,620.00 | +65.00 | +2.5% | ₩2,560.00 | ₩2,695.00 | ₩2,560.00 | 10,042 | |
| ₩2,555.00 | -80.00 | -3.0% | ₩2,590.00 | ₩2,600.00 | ₩2,525.00 | 4,664 | |
| ₩2,635.00 | -40.00 | -1.5% | ₩2,725.00 | ₩2,725.00 | ₩2,610.00 | 12,710 | |
| ₩2,675.00 | +5.00 | +0.2% | ₩2,765.00 | ₩2,765.00 | ₩2,640.00 | 4,308 | |
| ₩2,670.00 | -75.00 | -2.7% | ₩2,740.00 | ₩2,745.00 | ₩2,650.00 | 8,021 | |
| ₩2,745.00 | -45.00 | -1.6% | ₩2,790.00 | ₩2,835.00 | ₩2,720.00 | 3,564 | |
| ₩2,790.00 | -115.00 | -4.0% | ₩2,895.00 | ₩2,900.00 | ₩2,610.00 | 32,388 | |
| ₩2,905.00 | -25.00 | -0.9% | ₩2,995.00 | ₩2,995.00 | ₩2,805.00 | 7,200 | |
| ₩2,930.00 | 0.00 | 0.0% | ₩2,930.00 | ₩2,940.00 | ₩2,915.00 | 4,057 | |
| ₩2,930.00 | +110.00 | +3.9% | ₩2,985.00 | ₩2,985.00 | ₩2,775.00 | 8,418 | |
| ₩2,820.00 | +5.00 | +0.2% | ₩2,980.00 | ₩2,980.00 | ₩2,770.00 | 5,023 | |
| ₩2,815.00 | -30.00 | -1.1% | ₩2,985.00 | ₩2,985.00 | ₩2,775.00 | 3,416 | |
| ₩2,845.00 | +35.00 | +1.2% | ₩2,810.00 | ₩2,850.00 | ₩2,780.00 | 7,287 | |
| ₩2,810.00 | -130.00 | -4.4% | ₩2,910.00 | ₩2,970.00 | ₩2,785.00 | 24,753 | |
| ₩2,940.00 | -40.00 | -1.3% | ₩3,060.00 | ₩3,060.00 | ₩2,920.00 | 4,895 | |
| ₩2,980.00 | -55.00 | -1.8% | ₩3,115.00 | ₩3,115.00 | ₩2,950.00 | 5,282 | |
| ₩3,035.00 | -5.00 | -0.2% | ₩3,005.00 | ₩3,070.00 | ₩2,990.00 | 2,171 | |
| ₩3,040.00 | -5.00 | -0.2% | ₩3,100.00 | ₩3,100.00 | ₩2,995.00 | 1,805 | |
| ₩3,045.00 | +25.00 | +0.8% | ₩3,190.00 | ₩3,190.00 | ₩2,995.00 | 2,631 | |
| ₩3,020.00 | +5.00 | +0.2% | ₩3,075.00 | ₩3,130.00 | ₩3,010.00 | 1,696 | |
| ₩3,015.00 | -100.00 | -3.2% | ₩3,000.00 | ₩3,110.00 | ₩2,975.00 | 6,166 | |
| ₩3,115.00 | -45.00 | -1.4% | ₩3,185.00 | ₩3,185.00 | ₩3,055.00 | 4,120 | |
| ₩3,160.00 | +15.00 | +0.5% | ₩3,120.00 | ₩3,165.00 | ₩3,080.00 | 2,764 | |
| ₩3,145.00 | -10.00 | -0.3% | ₩3,170.00 | ₩3,170.00 | ₩3,105.00 | 1,882 | |
| ₩3,155.00 | 0.00 | 0.0% | ₩3,150.00 | ₩3,190.00 | ₩3,110.00 | 2,224 | |
| ₩3,155.00 | 0.00 | 0.0% | ₩3,155.00 | ₩3,170.00 | ₩3,105.00 | 3,257 | |
| ₩3,155.00 | -15.00 | -0.5% | ₩3,170.00 | ₩3,170.00 | ₩3,090.00 | 3,224 | |
| ₩3,170.00 | +80.00 | +2.6% | ₩3,190.00 | ₩3,190.00 | ₩3,050.00 | 4,923 | |
| ₩3,090.00 | +15.00 | +0.5% | ₩3,075.00 | ₩3,100.00 | ₩3,030.00 | 7,764 | |
| ₩3,075.00 | -10.00 | -0.3% | ₩3,085.00 | ₩3,195.00 | ₩3,005.00 | 2,872 | |
| ₩3,085.00 | +25.00 | +0.8% | ₩3,060.00 | ₩3,115.00 | ₩3,000.00 | 2,716 | |
| ₩3,060.00 | -45.00 | -1.4% | ₩3,075.00 | ₩3,140.00 | ₩3,010.00 | 4,887 | |
| ₩3,105.00 | +10.00 | +0.3% | ₩3,070.00 | ₩3,190.00 | ₩3,000.00 | 3,942 | |
| ₩3,095.00 | 0.00 | 0.0% | ₩3,110.00 | ₩3,195.00 | ₩3,040.00 | 5,748 | |
| ₩3,095.00 | +20.00 | +0.7% | ₩3,140.00 | ₩3,140.00 | ₩3,050.00 | 3,202 | |
| ₩3,075.00 | 0.00 | 0.0% | ₩3,040.00 | ₩3,090.00 | ₩2,990.00 | 2,983 | |
| ₩3,075.00 | -5.00 | -0.2% | ₩3,085.00 | ₩3,085.00 | ₩3,005.00 | 13,019 | |
| ₩3,080.00 | +20.00 | +0.7% | ₩3,040.00 | ₩3,140.00 | ₩3,015.00 | 9,046 | |
| ₩3,060.00 | +65.00 | +2.2% | ₩2,955.00 | ₩3,090.00 | ₩2,850.00 | 14,021 | |
| ₩2,995.00 | +25.00 | +0.8% | ₩2,985.00 | ₩3,060.00 | ₩2,940.00 | 26,831 | |
| ₩2,970.00 | +20.00 | +0.7% | ₩3,030.00 | ₩3,060.00 | ₩2,940.00 | 6,919 | |
| ₩2,950.00 | -15.00 | -0.5% | ₩3,040.00 | ₩3,040.00 | ₩2,885.00 | 10,391 | |
| ₩2,965.00 | 0.00 | 0.0% | ₩2,945.00 | ₩3,010.00 | ₩2,945.00 | 11,124 | |
| ₩2,965.00 | +65.00 | +2.2% | ₩2,890.00 | ₩2,985.00 | ₩2,845.00 | 4,769 | |
| ₩2,900.00 | +95.00 | +3.4% | ₩2,805.00 | ₩2,950.00 | ₩2,750.00 | 24,222 | |
| ₩2,805.00 | -40.00 | -1.4% | ₩2,820.00 | ₩2,980.00 | ₩2,735.00 | 4,810 | |
| ₩2,845.00 | +5.00 | +0.2% | ₩2,840.00 | ₩2,900.00 | ₩2,720.00 | 2,957 | |
| ₩2,840.00 | +90.00 | +3.3% | ₩2,800.00 | ₩2,840.00 | ₩2,750.00 | 13,780 | |
| ₩2,750.00 | +125.00 | +4.8% | ₩2,570.00 | ₩2,785.00 | ₩2,570.00 | 7,051 | |
| ₩2,625.00 | +5.00 | +0.2% | ₩2,620.00 | ₩2,625.00 | ₩2,500.00 | 20,186 | |
| ₩2,620.00 | +135.00 | +5.4% | ₩2,600.00 | ₩2,630.00 | ₩2,530.00 | 4,465 | |
| ₩2,485.00 | +5.00 | +0.2% | ₩2,480.00 | ₩2,600.00 | ₩2,400.00 | 4,958 |
- Ticker
- KRX:187270
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Shin Hwa Contech Co.Ltd.