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
2024-01-292,495.002,595.002,435.002,505.002,505.001,055,912
2024-01-262,325.002,655.002,295.002,520.002,520.004,021,733
2024-01-252,270.002,350.002,235.002,335.002,335.00137,138
2024-01-242,315.002,330.002,205.002,275.002,275.00291,646
2024-01-232,325.002,390.002,300.002,315.002,315.00184,054
2024-01-222,480.002,515.002,335.002,350.002,350.00293,001
2024-01-192,380.002,470.002,380.002,440.002,440.00274,665
2024-01-182,375.002,470.002,310.002,370.002,370.00537,210
2024-01-172,290.002,480.002,285.002,360.002,360.00716,199
2024-01-162,255.002,360.002,255.002,290.002,290.00260,219
2024-01-152,330.002,330.002,240.002,280.002,280.00284,446
2024-01-122,400.002,405.002,300.002,330.002,330.00299,149
2024-01-112,390.002,625.002,325.002,375.002,375.002,097,211
2024-01-102,200.002,710.002,175.002,340.002,340.008,972,294
2024-01-092,190.002,200.002,145.002,200.002,200.0034,706
2024-01-082,145.002,175.002,135.002,175.002,175.0026,434
2024-01-052,145.002,175.002,120.002,150.002,150.0028,351
2024-01-042,195.002,195.002,130.002,150.002,150.0045,391
2024-01-032,195.002,210.002,165.002,195.002,195.0018,981
2024-01-022,185.002,200.002,165.002,195.002,195.0025,171
2023-12-282,160.002,205.002,150.002,185.002,185.0033,875
2023-12-272,195.002,200.002,105.002,200.002,200.0037,841
2023-12-262,205.002,205.002,135.002,190.002,190.0033,385
2023-12-222,205.002,220.002,160.002,205.002,205.0024,454
2023-12-212,195.002,215.002,150.002,205.002,205.0032,075
2023-12-202,190.002,200.002,155.002,200.002,200.0047,424
2023-12-192,145.002,205.002,145.002,195.002,195.0046,768
2023-12-182,120.002,145.002,100.002,135.002,135.0036,214
2023-12-152,160.002,180.002,115.002,120.002,120.0052,408
2023-12-142,185.002,215.002,140.002,180.002,180.0026,573
2023-12-132,225.002,230.002,145.002,185.002,185.0032,691
2023-12-122,230.002,275.002,200.002,230.002,230.0030,742
2023-12-112,140.002,225.002,140.002,225.002,225.0043,261
2023-12-082,145.002,215.002,120.002,165.002,165.0017,915
2023-12-072,150.002,165.002,110.002,145.002,145.0013,126
2023-12-062,130.002,165.002,105.002,150.002,150.0051,988
2023-12-052,140.002,190.002,140.002,150.002,150.009,337
2023-12-042,200.002,200.002,150.002,175.002,175.0034,690
2023-12-012,210.002,225.002,160.002,200.002,200.0035,150
2023-11-302,225.002,250.002,195.002,205.002,205.0034,519
2023-11-292,255.002,285.002,210.002,220.002,220.0041,015
2023-11-282,340.002,345.002,255.002,255.002,255.0033,055
2023-11-272,405.002,440.002,340.002,340.002,340.0042,064
2023-11-242,335.002,450.002,305.002,400.002,400.0080,988
2023-11-232,320.002,365.002,275.002,330.002,330.0056,425
2023-11-222,315.002,340.002,260.002,315.002,315.0020,138
2023-11-212,335.002,360.002,315.002,315.002,315.0014,691
2023-11-202,320.002,355.002,295.002,335.002,335.0034,567
2023-11-172,355.002,375.002,305.002,315.002,315.0027,860
2023-11-162,355.002,380.002,315.002,380.002,380.0033,014
2023-11-152,250.002,370.002,245.002,350.002,350.00103,435
2023-11-142,165.002,250.002,155.002,250.002,250.0022,625
2023-11-132,280.002,300.002,200.002,200.002,200.0052,333
2023-11-102,295.002,300.002,215.002,300.002,300.0033,086
2023-11-092,280.002,390.002,265.002,295.002,295.00134,995
2023-11-082,225.002,315.002,225.002,300.002,300.0066,015
2023-11-072,225.002,250.002,190.002,235.002,235.0036,363
2023-11-062,230.002,265.002,195.002,245.002,245.0038,863
2023-11-032,115.002,220.002,115.002,220.002,220.00114,046
2023-11-022,070.002,130.002,050.002,115.002,115.0049,086
← NewerPage 12 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.