Stock listing
KRX:056700 Shinwha Intertek Co., Ltd. (신화인터텍) 주가
Follow Shinwha Intertek Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:056700
₩1,404.00 KRW -1.00 (-0.1%)
Close on Oct 30, 2026
- Day range
- ₩1,366.00 – ₩1,405.00 KRWOct 30, 2026
- Volume
- 24,793 sharesOct 30, 2026
- Market cap
- ₩40.73B KRWAt the close on Oct 30, 2026 · price × 29.01M shares outstanding
- 52-week range
- ₩1,345.00 – ₩2,050.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩59.08M KRWMedian day 38,596 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:056700 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,404.00 | -1.00 | -0.1% | ₩1,383.00 | ₩1,405.00 | ₩1,366.00 | 24,793 | |
| ₩1,405.00 | -2.00 | -0.1% | ₩1,407.00 | ₩1,413.00 | ₩1,377.00 | 6,402 | |
| ₩1,407.00 | -3.00 | -0.2% | ₩1,410.00 | ₩1,410.00 | ₩1,391.00 | 18,295 | |
| ₩1,410.00 | +10.00 | +0.7% | ₩1,374.00 | ₩1,410.00 | ₩1,374.00 | 15,700 | |
| ₩1,400.00 | 0.00 | 0.0% | ₩1,400.00 | ₩1,400.00 | ₩1,384.00 | 2,693 | |
| ₩1,400.00 | +10.00 | +0.7% | ₩1,376.00 | ₩1,400.00 | ₩1,359.00 | 9,785 | |
| ₩1,390.00 | -3.00 | -0.2% | ₩1,388.00 | ₩1,390.00 | ₩1,363.00 | 64,907 | |
| ₩1,393.00 | -7.00 | -0.5% | ₩1,399.00 | ₩1,399.00 | ₩1,360.00 | 71,955 | |
| ₩1,400.00 | +8.00 | +0.6% | ₩1,392.00 | ₩1,402.00 | ₩1,374.00 | 10,459 | |
| ₩1,392.00 | -8.00 | -0.6% | ₩1,400.00 | ₩1,420.00 | ₩1,381.00 | 16,988 | |
| ₩1,400.00 | +1.00 | +0.1% | ₩1,399.00 | ₩1,400.00 | ₩1,354.00 | 24,651 | |
| ₩1,399.00 | -1.00 | -0.1% | ₩1,416.00 | ₩1,416.00 | ₩1,345.00 | 35,423 | |
| ₩1,400.00 | -11.00 | -0.8% | ₩1,411.00 | ₩1,419.00 | ₩1,386.00 | 40,661 | |
| ₩1,411.00 | -8.00 | -0.6% | ₩1,390.00 | ₩1,415.00 | ₩1,376.00 | 51,413 | |
| ₩1,419.00 | -3.00 | -0.2% | ₩1,425.00 | ₩1,425.00 | ₩1,393.00 | 26,424 | |
| ₩1,422.00 | +12.00 | +0.9% | ₩1,411.00 | ₩1,427.00 | ₩1,401.00 | 24,341 | |
| ₩1,410.00 | -3.00 | -0.2% | ₩1,419.00 | ₩1,419.00 | ₩1,401.00 | 38,788 | |
| ₩1,413.00 | -2.00 | -0.1% | ₩1,415.00 | ₩1,416.00 | ₩1,403.00 | 28,733 | |
| ₩1,415.00 | +2.00 | +0.1% | ₩1,413.00 | ₩1,415.00 | ₩1,400.00 | 22,351 | |
| ₩1,413.00 | -2.00 | -0.1% | ₩1,410.00 | ₩1,415.00 | ₩1,401.00 | 52,513 | |
| ₩1,415.00 | -1.00 | -0.1% | ₩1,416.00 | ₩1,418.00 | ₩1,407.00 | 17,925 | |
| ₩1,416.00 | -2.00 | -0.1% | ₩1,417.00 | ₩1,418.00 | ₩1,409.00 | 9,841 | |
| ₩1,418.00 | +2.00 | +0.1% | ₩1,409.00 | ₩1,422.00 | ₩1,404.00 | 15,605 | |
| ₩1,416.00 | -1.00 | -0.1% | ₩1,418.00 | ₩1,418.00 | ₩1,400.00 | 40,712 | |
| ₩1,417.00 | +1.00 | +0.1% | ₩1,411.00 | ₩1,417.00 | ₩1,407.00 | 21,268 | |
| ₩1,416.00 | 0.00 | 0.0% | ₩1,423.00 | ₩1,423.00 | ₩1,407.00 | 39,906 | |
| ₩1,416.00 | -4.00 | -0.3% | ₩1,420.00 | ₩1,423.00 | ₩1,409.00 | 81,090 | |
| ₩1,420.00 | -3.00 | -0.2% | ₩1,419.00 | ₩1,422.00 | ₩1,409.00 | 42,263 | |
| ₩1,423.00 | 0.00 | 0.0% | ₩1,420.00 | ₩1,424.00 | ₩1,411.00 | 54,771 | |
| ₩1,423.00 | -12.00 | -0.8% | ₩1,434.00 | ₩1,435.00 | ₩1,410.00 | 76,308 | |
| ₩1,435.00 | +2.00 | +0.1% | ₩1,432.00 | ₩1,440.00 | ₩1,415.00 | 36,787 | |
| ₩1,433.00 | +4.00 | +0.3% | ₩1,427.00 | ₩1,433.00 | ₩1,409.00 | 56,307 | |
| ₩1,429.00 | +6.00 | +0.4% | ₩1,422.00 | ₩1,429.00 | ₩1,409.00 | 50,131 | |
| ₩1,423.00 | -2.00 | -0.1% | ₩1,425.00 | ₩1,430.00 | ₩1,417.00 | 38,404 | |
| ₩1,425.00 | 0.00 | 0.0% | ₩1,424.00 | ₩1,434.00 | ₩1,412.00 | 46,796 | |
| ₩1,425.00 | +3.00 | +0.2% | ₩1,422.00 | ₩1,431.00 | ₩1,418.00 | 31,863 | |
| ₩1,422.00 | 0.00 | 0.0% | ₩1,422.00 | ₩1,427.00 | ₩1,405.00 | 28,006 | |
| ₩1,422.00 | +2.00 | +0.1% | ₩1,420.00 | ₩1,429.00 | ₩1,413.00 | 42,225 | |
| ₩1,420.00 | -5.00 | -0.4% | ₩1,420.00 | ₩1,432.00 | ₩1,404.00 | 18,131 | |
| ₩1,425.00 | -8.00 | -0.6% | ₩1,433.00 | ₩1,433.00 | ₩1,418.00 | 9,291 | |
| ₩1,433.00 | +21.00 | +1.5% | ₩1,411.00 | ₩1,433.00 | ₩1,406.00 | 14,417 | |
| ₩1,412.00 | +2.00 | +0.1% | ₩1,408.00 | ₩1,412.00 | ₩1,390.00 | 43,394 | |
| ₩1,410.00 | +4.00 | +0.3% | ₩1,406.00 | ₩1,419.00 | ₩1,404.00 | 5,693 | |
| ₩1,406.00 | -3.00 | -0.2% | ₩1,409.00 | ₩1,420.00 | ₩1,395.00 | 68,634 | |
| ₩1,409.00 | -3.00 | -0.2% | ₩1,400.00 | ₩1,417.00 | ₩1,391.00 | 20,426 | |
| ₩1,412.00 | +3.00 | +0.2% | ₩1,409.00 | ₩1,435.00 | ₩1,391.00 | 60,189 | |
| ₩1,409.00 | +2.00 | +0.1% | ₩1,407.00 | ₩1,421.00 | ₩1,395.00 | 49,872 | |
| ₩1,407.00 | -8.00 | -0.6% | ₩1,427.00 | ₩1,427.00 | ₩1,403.00 | 9,914 | |
| ₩1,415.00 | -10.00 | -0.7% | ₩1,401.00 | ₩1,441.00 | ₩1,398.00 | 48,627 | |
| ₩1,425.00 | -28.00 | -1.9% | ₩1,453.00 | ₩1,453.00 | ₩1,407.00 | 39,458 | |
| ₩1,453.00 | +1.00 | +0.1% | ₩1,452.00 | ₩1,460.00 | ₩1,433.00 | 12,402 | |
| ₩1,452.00 | -22.00 | -1.5% | ₩1,475.00 | ₩1,476.00 | ₩1,439.00 | 70,439 | |
| ₩1,474.00 | -9.00 | -0.6% | ₩1,482.00 | ₩1,484.00 | ₩1,451.00 | 27,499 | |
| ₩1,483.00 | +1.00 | +0.1% | ₩1,485.00 | ₩1,500.00 | ₩1,473.00 | 48,794 | |
| ₩1,482.00 | +52.00 | +3.6% | ₩1,439.00 | ₩1,482.00 | ₩1,427.00 | 59,355 | |
| ₩1,430.00 | +3.00 | +0.2% | ₩1,428.00 | ₩1,438.00 | ₩1,401.00 | 87,379 | |
| ₩1,427.00 | +2.00 | +0.1% | ₩1,421.00 | ₩1,434.00 | ₩1,408.00 | 238,072 | |
| ₩1,425.00 | +6.00 | +0.4% | ₩1,429.00 | ₩1,432.00 | ₩1,401.00 | 69,608 | |
| ₩1,419.00 | -6.00 | -0.4% | ₩1,423.00 | ₩1,426.00 | ₩1,400.00 | 81,630 | |
| ₩1,425.00 | -10.00 | -0.7% | ₩1,421.00 | ₩1,444.00 | ₩1,401.00 | 22,374 | |
| ₩1,435.00 | +5.00 | +0.3% | ₩1,444.00 | ₩1,459.00 | ₩1,412.00 | 45,213 | |
| ₩1,430.00 | -9.00 | -0.6% | ₩1,427.00 | ₩1,480.00 | ₩1,400.00 | 107,093 |
- Ticker
- KRX:056700
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Shinwha Intertek Co., Ltd.