See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← 056700.KQ stock page

Shinwha Intertek Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,410.002,450.002,360.002,375.002,375.0059,391
2023-08-012,385.002,450.002,360.002,435.002,435.0051,045
2023-07-312,360.002,420.002,350.002,400.002,400.0038,929
2023-07-282,295.002,395.002,290.002,385.002,385.00160,022
2023-07-272,245.002,365.002,245.002,295.002,295.0083,254
2023-07-262,400.002,550.002,250.002,255.002,255.00398,166
2023-07-252,385.002,480.002,330.002,400.002,400.00233,002
2023-07-242,470.002,470.002,380.002,395.002,395.00137,626
2023-07-212,505.002,505.002,435.002,475.002,475.0080,224
2023-07-202,510.002,545.002,455.002,505.002,505.0088,518
2023-07-192,555.002,570.002,465.002,505.002,505.00137,934
2023-07-182,615.002,625.002,555.002,555.002,555.00110,859
2023-07-172,650.002,650.002,565.002,600.002,600.0078,817
2023-07-142,630.002,630.002,580.002,620.002,620.0080,490
2023-07-132,595.002,670.002,590.002,600.002,600.00103,379
2023-07-122,625.002,635.002,585.002,590.002,590.0057,947
2023-07-112,600.002,660.002,580.002,620.002,620.0086,655
2023-07-102,540.002,630.002,540.002,560.002,560.00138,662
2023-07-072,720.002,720.002,580.002,595.002,595.00114,423
2023-07-062,770.002,800.002,670.002,675.002,675.00201,455
2023-07-052,820.002,835.002,770.002,790.002,790.0091,510
2023-07-042,830.002,870.002,795.002,815.002,815.0065,322
2023-07-032,780.002,865.002,780.002,825.002,825.0065,930
2023-06-302,795.002,820.002,765.002,790.002,790.0055,583
2023-06-292,850.002,855.002,690.002,775.002,775.00126,696
2023-06-282,810.002,910.002,800.002,835.002,835.00105,446
2023-06-272,850.002,875.002,775.002,775.002,775.00238,559
2023-06-262,920.002,920.002,880.002,885.002,885.0078,798
2023-06-232,920.002,950.002,900.002,920.002,920.0047,388
2023-06-222,930.002,950.002,895.002,930.002,930.00132,696
2023-06-212,925.002,955.002,905.002,935.002,935.0076,397
2023-06-202,895.002,970.002,885.002,925.002,925.00150,376
2023-06-192,925.002,955.002,880.002,925.002,925.0045,729
2023-06-162,925.002,960.002,915.002,925.002,925.0081,931
2023-06-152,930.002,965.002,900.002,925.002,925.00107,220
2023-06-143,040.003,060.002,905.002,915.002,915.00333,132
2023-06-133,015.003,070.003,005.003,040.003,040.00165,544
2023-06-123,030.003,040.002,970.003,005.003,005.00271,536
2023-06-093,015.003,090.003,000.003,005.003,005.00188,985
2023-06-083,080.003,085.002,970.003,005.003,005.00316,109
2023-06-073,360.003,370.003,060.003,080.003,080.001,064,403
2023-06-053,240.003,420.003,180.003,335.003,335.00592,575
2023-06-023,400.003,410.003,150.003,180.003,180.00599,748
2023-06-013,385.003,430.003,310.003,375.003,375.00306,230
2023-05-313,235.003,415.003,160.003,400.003,400.00410,826
2023-05-303,150.003,220.003,130.003,220.003,220.00109,371
2023-05-263,190.003,200.003,100.003,150.003,150.00258,032
2023-05-253,230.003,270.003,190.003,190.003,190.00124,616
2023-05-243,320.003,330.003,200.003,250.003,250.00270,456
2023-05-233,325.003,380.003,290.003,320.003,320.00222,728
2023-05-223,395.003,400.003,310.003,325.003,325.00148,538
2023-05-193,430.003,560.003,350.003,395.003,395.00321,488
2023-05-183,380.003,565.003,380.003,470.003,470.00883,011
2023-05-173,230.003,385.003,170.003,345.003,345.00299,234
2023-05-163,345.003,355.003,190.003,240.003,240.00472,535
2023-05-153,580.003,595.003,250.003,350.003,350.001,048,928
2023-05-123,260.003,575.003,210.003,505.003,505.001,921,273
2023-05-113,230.003,295.003,230.003,255.003,255.00130,118
2023-05-103,275.003,275.003,195.003,240.003,240.00128,808
2023-05-093,240.003,300.003,195.003,275.003,275.00200,750
← NewerPage 14 of 21 · 1,228 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.