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
2023-11-012,075.002,090.002,045.002,075.002,075.0030,394
2023-10-312,070.002,100.002,000.002,075.002,075.0030,059
2023-10-302,055.002,090.002,050.002,080.002,080.0021,438
2023-10-272,050.002,075.002,010.002,075.002,075.0033,724
2023-10-262,045.002,075.002,000.002,060.002,060.0050,943
2023-10-252,055.002,070.002,015.002,065.002,065.0037,633
2023-10-241,995.002,090.001,955.002,030.002,030.0089,135
2023-10-231,999.002,030.001,943.002,015.002,015.0080,950
2023-10-201,949.001,998.001,903.001,992.001,992.0036,451
2023-10-191,988.002,010.001,910.001,995.001,995.0052,455
2023-10-182,035.002,045.001,996.002,010.002,010.0022,962
2023-10-172,035.002,045.002,000.002,025.002,025.0036,209
2023-10-162,080.002,080.001,976.002,015.002,015.0062,872
2023-10-132,100.002,110.002,035.002,070.002,070.0044,364
2023-10-122,015.002,100.002,000.002,090.002,090.00104,594
2023-10-111,990.002,035.001,990.002,025.002,025.00102,921
2023-10-101,981.002,035.001,957.001,990.001,990.0069,192
2023-10-061,979.002,030.001,871.002,020.002,020.0043,939
2023-10-052,035.002,060.001,980.002,005.002,005.00138,210
2023-10-042,030.002,090.002,010.002,060.002,060.0057,391
2023-09-272,015.002,090.002,010.002,070.002,070.0093,069
2023-09-262,205.002,220.002,055.002,070.002,070.00330,640
2023-09-252,240.002,295.002,220.002,250.002,250.0087,637
2023-09-222,345.002,345.002,220.002,275.002,275.0070,528
2023-09-212,425.002,425.002,320.002,340.002,340.0077,996
2023-09-202,395.002,450.002,350.002,380.002,380.0040,923
2023-09-192,410.002,450.002,370.002,395.002,395.0060,080
2023-09-182,365.002,455.002,365.002,420.002,420.0062,118
2023-09-152,390.002,400.002,370.002,380.002,380.0029,362
2023-09-142,350.002,390.002,345.002,385.002,385.0036,272
2023-09-132,310.002,380.002,310.002,375.002,375.0039,029
2023-09-122,365.002,375.002,325.002,340.002,340.0043,736
2023-09-112,360.002,380.002,300.002,365.002,365.0046,848
2023-09-082,355.002,360.002,300.002,350.002,350.0051,817
2023-09-072,310.002,360.002,310.002,335.002,335.0055,960
2023-09-062,300.002,435.002,260.002,305.002,305.00183,340
2023-09-052,255.002,295.002,255.002,280.002,280.0051,752
2023-09-042,305.002,305.002,265.002,295.002,295.0017,444
2023-09-012,350.002,350.002,275.002,300.002,300.0061,608
2023-08-312,360.002,380.002,320.002,345.002,345.0050,904
2023-08-302,360.002,375.002,340.002,370.002,370.0033,521
2023-08-292,360.002,385.002,320.002,350.002,350.0037,448
2023-08-282,285.002,400.002,280.002,350.002,350.0068,255
2023-08-252,255.002,295.002,250.002,285.002,285.0028,804
2023-08-242,280.002,305.002,255.002,290.002,290.0019,789
2023-08-232,285.002,290.002,245.002,280.002,280.0051,090
2023-08-222,305.002,310.002,255.002,275.002,275.0047,373
2023-08-212,290.002,315.002,270.002,300.002,300.0034,031
2023-08-182,215.002,300.002,215.002,290.002,290.0043,917
2023-08-172,290.002,290.002,230.002,280.002,280.0083,631
2023-08-162,430.002,430.002,270.002,290.002,290.00111,685
2023-08-142,410.002,415.002,325.002,385.002,385.00125,446
2023-08-112,420.002,470.002,390.002,405.002,405.0070,382
2023-08-102,385.002,460.002,220.002,415.002,415.00340,914
2023-08-092,270.002,325.002,250.002,305.002,305.00399,197
2023-08-082,330.002,365.002,280.002,290.002,290.00109,959
2023-08-072,425.002,440.002,355.002,360.002,360.0076,183
2023-08-042,325.002,440.002,325.002,440.002,440.0092,790
2023-08-032,375.002,375.002,280.002,360.002,360.0063,136
2023-08-022,410.002,450.002,360.002,375.002,375.0059,391
← NewerPage 13 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.