Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 056700.KQ stock page

Shinwha Intertek Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-261,984.002,000.001,967.002,000.002,000.0031,927
2024-04-251,990.002,000.001,972.001,990.001,990.0033,359
2024-04-241,961.002,025.001,954.001,990.001,990.0053,585
2024-04-231,968.001,987.001,954.001,961.001,961.0060,075
2024-04-221,964.001,975.001,951.001,968.001,968.0035,923
2024-04-191,985.001,986.001,939.001,964.001,964.00115,699
2024-04-181,962.001,985.001,948.001,985.001,985.0052,536
2024-04-171,954.001,976.001,940.001,962.001,962.0074,973
2024-04-161,994.001,994.001,930.001,969.001,969.00168,048
2024-04-151,998.001,999.001,956.001,995.001,995.00170,272
2024-04-122,020.002,040.001,993.002,010.002,010.00135,517
2024-04-111,981.002,030.001,981.002,025.002,025.0085,326
2024-04-092,015.002,020.001,998.002,020.002,020.00114,554
2024-04-082,055.002,055.002,000.002,020.002,020.0090,346
2024-04-052,025.002,050.001,989.002,025.002,025.00181,388
2024-04-042,065.002,085.002,010.002,040.002,040.00106,841
2024-04-032,080.002,110.002,025.002,065.002,065.00145,966
2024-04-022,110.002,300.002,055.002,065.002,065.00397,014
2024-04-012,135.002,155.002,100.002,125.002,125.00137,324
2024-03-292,120.002,140.002,095.002,135.002,135.00135,353
2024-03-282,170.002,200.002,110.002,115.002,115.00203,928
2024-03-272,185.002,225.002,155.002,195.002,195.00143,057
2024-03-262,250.002,255.002,150.002,180.002,180.00231,200
2024-03-252,245.002,265.002,215.002,245.002,245.0091,355
2024-03-222,210.002,260.002,195.002,240.002,240.00152,887
2024-03-212,240.002,285.002,200.002,230.002,230.00177,596
2024-03-202,235.002,270.002,220.002,240.002,240.00118,111
2024-03-192,225.002,265.002,200.002,230.002,230.00175,388
2024-03-182,210.002,265.002,205.002,225.002,225.00109,878
2024-03-152,165.002,210.002,140.002,210.002,210.00123,305
2024-03-142,175.002,190.002,150.002,175.002,175.0084,309
2024-03-132,160.002,185.002,145.002,170.002,170.00117,606
2024-03-122,230.002,230.002,150.002,165.002,165.00200,959
2024-03-112,200.002,225.002,160.002,225.002,225.00118,073
2024-03-082,175.002,245.002,175.002,200.002,200.00183,329
2024-03-072,275.002,280.002,150.002,175.002,175.00371,915
2024-03-062,240.002,290.002,220.002,275.002,275.00208,799
2024-03-052,290.002,320.002,245.002,270.002,270.00319,419
2024-03-042,290.002,370.002,285.002,315.002,315.00330,628
2024-02-292,395.002,440.002,290.002,310.002,310.00614,451
2024-02-282,355.002,450.002,325.002,450.002,450.00761,440
2024-02-272,460.002,545.002,325.002,370.002,370.001,559,829
2024-02-262,640.002,785.002,490.002,500.002,500.002,848,478
2024-02-232,735.002,930.002,535.002,645.002,645.0011,913,400
2024-02-222,105.002,735.002,080.002,735.002,735.009,462,003
2024-02-212,095.002,135.002,075.002,105.002,105.0055,562
2024-02-202,140.002,140.002,095.002,115.002,115.00103,684
2024-02-192,100.002,150.002,095.002,130.002,130.0087,196
2024-02-162,105.002,110.002,050.002,090.002,090.0081,968
2024-02-152,065.002,105.002,045.002,100.002,100.00124,484
2024-02-142,070.002,075.002,025.002,065.002,065.0098,503
2024-02-132,025.002,085.002,025.002,070.002,070.00119,576
2024-02-082,030.002,045.001,993.002,025.002,025.00185,757
2024-02-072,205.002,225.001,971.002,030.002,030.001,012,542
2024-02-062,290.002,310.002,175.002,200.002,200.00265,167
2024-02-052,270.002,320.002,245.002,310.002,310.00148,175
2024-02-022,320.002,370.002,255.002,270.002,270.00231,042
2024-02-012,345.002,350.002,260.002,320.002,320.00199,104
2024-01-312,440.002,470.002,330.002,345.002,345.00231,141
2024-01-302,520.002,565.002,420.002,440.002,440.00417,244
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.