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%WTI99.96▲ 2.89%
← 056700.KQ stock page

Shinwha Intertek Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,250.003,385.003,160.003,300.003,300.00840,172
2023-05-043,220.003,245.003,150.003,210.003,210.00180,425
2023-05-033,135.003,265.003,115.003,225.003,225.00641,211
2023-05-022,935.003,145.002,935.003,130.003,130.00489,938
2023-04-282,905.002,985.002,835.002,955.002,955.00243,893
2023-04-272,970.002,990.002,875.002,895.002,895.00147,786
2023-04-262,910.003,085.002,890.002,990.002,990.00256,912
2023-04-252,910.002,975.002,860.002,935.002,935.00179,861
2023-04-242,830.002,975.002,800.002,945.002,945.00169,623
2023-04-212,910.002,935.002,805.002,830.002,830.00154,903
2023-04-203,015.003,020.002,895.002,940.002,940.00223,047
2023-04-192,990.003,045.002,990.002,990.002,990.00134,129
2023-04-183,045.003,060.002,975.002,990.002,990.00229,220
2023-04-173,080.003,105.003,030.003,050.003,050.00123,996
2023-04-143,100.003,120.003,040.003,080.003,080.00156,833
2023-04-133,050.003,100.003,025.003,095.003,095.00186,169
2023-04-123,045.003,110.003,040.003,065.003,065.00312,102
2023-04-112,945.003,015.002,940.002,995.002,995.00152,642
2023-04-103,080.003,095.002,940.002,975.002,975.00239,240
2023-04-073,045.003,090.003,005.003,080.003,080.00145,476
2023-04-063,120.003,130.003,010.003,055.003,055.00227,691
2023-04-053,150.003,175.003,090.003,100.003,100.00455,667
2023-04-043,075.003,125.003,030.003,050.003,050.00234,777
2023-04-033,010.003,095.003,000.003,075.003,075.00366,058
2023-03-313,095.003,095.002,975.003,000.003,000.00371,531
2023-03-303,005.003,105.002,995.003,085.003,085.00533,333
2023-03-293,000.003,050.002,970.003,005.003,005.00302,839
2023-03-282,910.003,170.002,900.003,030.003,030.002,360,077
2023-03-272,910.002,945.002,860.002,915.002,915.00149,516
2023-03-242,910.002,950.002,860.002,915.002,915.00154,333
2023-03-232,890.002,930.002,860.002,910.002,910.00350,419
2023-03-222,780.002,985.002,755.002,985.002,985.00835,706
2023-03-212,800.002,845.002,785.002,790.002,790.0080,172
2023-03-202,750.002,850.002,750.002,790.002,790.0081,317
2023-03-172,705.002,815.002,705.002,790.002,790.00168,159
2023-03-162,645.002,705.002,595.002,685.002,685.00168,340
2023-03-152,675.002,755.002,670.002,715.002,715.00200,546
2023-03-142,745.002,785.002,650.002,650.002,650.00171,837
2023-03-132,710.002,795.002,700.002,760.002,760.00158,573
2023-03-102,860.002,885.002,740.002,775.002,775.00282,779
2023-03-093,030.003,030.002,860.002,865.002,865.00421,315
2023-03-082,970.003,005.002,960.003,005.003,005.00133,764
2023-03-073,010.003,060.002,995.003,010.003,010.00132,815
2023-03-063,025.003,055.002,995.003,040.003,040.00209,462
2023-03-032,985.003,075.002,980.003,020.003,020.00204,200
2023-03-022,985.003,010.002,960.002,965.002,965.00202,949
2023-02-282,950.003,075.002,950.003,010.003,010.00276,289
2023-02-273,040.003,040.002,935.002,950.002,950.00287,038
2023-02-243,090.003,095.002,980.003,020.003,020.00366,836
2023-02-233,060.003,085.003,050.003,055.003,055.00149,919
2023-02-223,045.003,085.003,035.003,050.003,050.00194,570
2023-02-213,100.003,150.003,070.003,115.003,115.00164,050
2023-02-203,100.003,110.003,055.003,080.003,080.00146,903
2023-02-173,085.003,105.003,060.003,080.003,080.00137,378
2023-02-163,100.003,150.003,075.003,115.003,115.00229,803
2023-02-153,095.003,125.003,020.003,045.003,045.00334,406
2023-02-143,105.003,140.003,100.003,100.003,100.00313,393
2023-02-133,060.003,130.003,060.003,120.003,120.00173,741
2023-02-103,150.003,150.003,045.003,080.003,080.00596,473
2023-02-093,265.003,280.003,150.003,165.003,165.00561,815
← NewerPage 15 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.