Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,881.00 | 1,888.00 | 1,860.00 | 1,874.00 | 1,874.00 | 54,984 |
| 2024-07-24 | 1,882.00 | 1,888.00 | 1,865.00 | 1,881.00 | 1,881.00 | 40,031 |
| 2024-07-23 | 1,873.00 | 1,894.00 | 1,852.00 | 1,882.00 | 1,882.00 | 38,067 |
| 2024-07-22 | 1,879.00 | 1,886.00 | 1,848.00 | 1,886.00 | 1,886.00 | 49,750 |
| 2024-07-19 | 1,885.00 | 1,887.00 | 1,863.00 | 1,879.00 | 1,879.00 | 25,001 |
| 2024-07-18 | 1,878.00 | 1,886.00 | 1,862.00 | 1,885.00 | 1,885.00 | 45,155 |
| 2024-07-17 | 1,876.00 | 1,894.00 | 1,871.00 | 1,889.00 | 1,889.00 | 55,367 |
| 2024-07-16 | 1,886.00 | 1,886.00 | 1,871.00 | 1,886.00 | 1,886.00 | 41,211 |
| 2024-07-15 | 1,878.00 | 1,889.00 | 1,870.00 | 1,886.00 | 1,886.00 | 21,441 |
| 2024-07-12 | 1,900.00 | 1,900.00 | 1,862.00 | 1,879.00 | 1,879.00 | 26,924 |
| 2024-07-11 | 1,845.00 | 1,928.00 | 1,845.00 | 1,900.00 | 1,900.00 | 63,008 |
| 2024-07-10 | 1,859.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,860.00 | 31,928 |
| 2024-07-09 | 1,874.00 | 1,874.00 | 1,835.00 | 1,860.00 | 1,860.00 | 72,670 |
| 2024-07-08 | 1,874.00 | 1,874.00 | 1,846.00 | 1,863.00 | 1,863.00 | 33,197 |
| 2024-07-05 | 1,870.00 | 1,874.00 | 1,842.00 | 1,869.00 | 1,869.00 | 53,413 |
| 2024-07-04 | 1,865.00 | 1,875.00 | 1,845.00 | 1,870.00 | 1,870.00 | 57,021 |
| 2024-07-03 | 1,890.00 | 1,899.00 | 1,864.00 | 1,875.00 | 1,875.00 | 89,747 |
| 2024-07-02 | 1,927.00 | 1,927.00 | 1,877.00 | 1,890.00 | 1,890.00 | 146,379 |
| 2024-07-01 | 1,925.00 | 1,935.00 | 1,910.00 | 1,927.00 | 1,927.00 | 79,667 |
| 2024-06-28 | 1,964.00 | 1,981.00 | 1,906.00 | 1,925.00 | 1,925.00 | 269,401 |
| 2024-06-27 | 1,967.00 | 2,315.00 | 1,959.00 | 1,962.00 | 1,962.00 | 4,665,152 |
| 2024-06-26 | 1,955.00 | 1,971.00 | 1,951.00 | 1,967.00 | 1,967.00 | 17,287 |
| 2024-06-25 | 1,974.00 | 1,978.00 | 1,951.00 | 1,962.00 | 1,962.00 | 41,650 |
| 2024-06-24 | 1,981.00 | 1,982.00 | 1,960.00 | 1,975.00 | 1,975.00 | 33,983 |
| 2024-06-21 | 1,971.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,975.00 | 24,522 |
| 2024-06-20 | 1,985.00 | 1,986.00 | 1,960.00 | 1,975.00 | 1,975.00 | 33,317 |
| 2024-06-19 | 1,972.00 | 1,990.00 | 1,955.00 | 1,985.00 | 1,985.00 | 49,322 |
| 2024-06-18 | 1,993.00 | 2,010.00 | 1,960.00 | 1,990.00 | 1,990.00 | 67,305 |
| 2024-06-17 | 2,005.00 | 2,010.00 | 1,991.00 | 1,991.00 | 1,991.00 | 33,731 |
| 2024-06-14 | 2,010.00 | 2,025.00 | 1,994.00 | 2,005.00 | 2,005.00 | 48,402 |
| 2024-06-13 | 2,015.00 | 2,025.00 | 1,996.00 | 1,996.00 | 1,996.00 | 51,220 |
| 2024-06-12 | 1,996.00 | 2,025.00 | 1,991.00 | 2,015.00 | 2,015.00 | 32,029 |
| 2024-06-11 | 1,999.00 | 2,030.00 | 1,999.00 | 2,015.00 | 2,015.00 | 21,344 |
| 2024-06-10 | 1,993.00 | 2,025.00 | 1,992.00 | 2,015.00 | 2,015.00 | 35,309 |
| 2024-06-07 | 2,005.00 | 2,025.00 | 1,998.00 | 2,010.00 | 2,010.00 | 35,576 |
| 2024-06-05 | 2,045.00 | 2,045.00 | 1,991.00 | 2,010.00 | 2,010.00 | 52,304 |
| 2024-06-04 | 2,035.00 | 2,060.00 | 2,015.00 | 2,030.00 | 2,030.00 | 27,953 |
| 2024-06-03 | 2,075.00 | 2,110.00 | 2,040.00 | 2,060.00 | 2,060.00 | 40,681 |
| 2024-05-31 | 1,991.00 | 2,060.00 | 1,991.00 | 2,060.00 | 2,060.00 | 53,739 |
| 2024-05-30 | 1,998.00 | 2,010.00 | 1,981.00 | 2,010.00 | 2,010.00 | 52,770 |
| 2024-05-29 | 2,060.00 | 2,070.00 | 1,961.00 | 2,000.00 | 2,000.00 | 95,031 |
| 2024-05-28 | 2,035.00 | 2,100.00 | 2,035.00 | 2,045.00 | 2,045.00 | 36,225 |
| 2024-05-27 | 2,095.00 | 2,095.00 | 2,055.00 | 2,055.00 | 2,055.00 | 97,900 |
| 2024-05-24 | 2,045.00 | 2,085.00 | 2,040.00 | 2,055.00 | 2,055.00 | 30,299 |
| 2024-05-23 | 2,070.00 | 2,100.00 | 2,030.00 | 2,085.00 | 2,085.00 | 53,129 |
| 2024-05-22 | 2,050.00 | 2,105.00 | 2,035.00 | 2,060.00 | 2,060.00 | 103,256 |
| 2024-05-21 | 2,050.00 | 2,080.00 | 2,035.00 | 2,050.00 | 2,050.00 | 77,777 |
| 2024-05-20 | 2,075.00 | 2,115.00 | 2,055.00 | 2,075.00 | 2,075.00 | 70,226 |
| 2024-05-17 | 2,110.00 | 2,110.00 | 2,035.00 | 2,100.00 | 2,100.00 | 139,005 |
| 2024-05-16 | 2,125.00 | 2,175.00 | 2,090.00 | 2,110.00 | 2,110.00 | 200,797 |
| 2024-05-14 | 2,075.00 | 2,180.00 | 2,070.00 | 2,115.00 | 2,115.00 | 242,007 |
| 2024-05-13 | 2,055.00 | 2,115.00 | 2,050.00 | 2,080.00 | 2,080.00 | 91,672 |
| 2024-05-10 | 2,005.00 | 2,050.00 | 1,999.00 | 2,045.00 | 2,045.00 | 78,564 |
| 2024-05-09 | 2,060.00 | 2,060.00 | 1,995.00 | 2,005.00 | 2,005.00 | 117,954 |
| 2024-05-08 | 2,080.00 | 2,080.00 | 2,020.00 | 2,045.00 | 2,045.00 | 66,301 |
| 2024-05-07 | 2,070.00 | 2,100.00 | 2,035.00 | 2,080.00 | 2,080.00 | 50,625 |
| 2024-05-03 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | 40,112 |
| 2024-05-02 | 2,055.00 | 2,085.00 | 2,040.00 | 2,085.00 | 2,085.00 | 53,892 |
| 2024-04-30 | 2,030.00 | 2,110.00 | 2,020.00 | 2,060.00 | 2,060.00 | 91,564 |
| 2024-04-29 | 2,010.00 | 2,040.00 | 1,998.00 | 2,030.00 | 2,030.00 | 65,531 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.