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%WTI99.52▲ 2.44%
← 056700.KQ stock page

Shinwha Intertek Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,300.003,325.003,270.003,285.003,285.00421,184
2023-02-073,215.003,290.003,205.003,290.003,290.00496,048
2023-02-063,330.003,330.003,225.003,230.003,230.00633,593
2023-02-033,285.003,410.003,275.003,340.003,340.002,123,753
2023-02-023,350.003,420.003,220.003,245.003,245.002,489,172
2023-02-013,130.003,205.003,115.003,200.003,200.00491,862
2023-01-313,130.003,135.003,085.003,100.003,100.00279,864
2023-01-303,140.003,170.003,105.003,125.003,125.00383,555
2023-01-273,120.003,160.003,100.003,110.003,110.00472,145
2023-01-263,170.003,195.003,100.003,100.003,100.00715,626
2023-01-253,230.003,245.003,170.003,170.003,170.00707,351
2023-01-203,265.003,570.003,185.003,185.003,185.005,796,607
2023-01-193,175.003,180.003,100.003,145.003,145.00550,569
2023-01-183,330.003,390.003,200.003,215.003,215.00671,244
2023-01-173,260.003,345.003,200.003,265.003,265.00520,686
2023-01-163,260.003,285.003,200.003,275.003,275.00268,495
2023-01-133,270.003,380.003,245.003,250.003,250.00914,166
2023-01-123,295.003,295.003,205.003,250.003,250.00262,180
2023-01-113,180.003,280.003,180.003,250.003,250.00342,047
2023-01-103,220.003,275.003,150.003,150.003,150.00394,795
2023-01-093,175.003,215.003,135.003,175.003,175.00382,844
2023-01-063,050.003,175.003,050.003,155.003,155.00418,962
2023-01-053,200.003,220.003,075.003,100.003,100.00368,774
2023-01-043,050.003,190.003,050.003,170.003,170.00435,607
2023-01-033,020.003,140.003,000.003,100.003,100.00426,549
2023-01-023,360.003,450.003,060.003,060.003,060.00665,407
2022-12-293,435.003,440.003,295.003,365.003,365.00854,420
2022-12-283,370.003,475.003,305.003,320.003,320.00670,004
2022-12-273,240.003,380.003,240.003,310.003,310.00963,709
2022-12-263,030.003,275.003,030.003,235.003,235.00852,952
2022-12-233,090.003,100.003,010.003,030.003,030.00379,304
2022-12-223,115.003,185.003,115.003,150.003,150.00196,483
2022-12-213,170.003,185.003,080.003,090.003,090.00336,280
2022-12-203,255.003,280.003,095.003,130.003,130.00302,931
2022-12-193,150.003,275.003,135.003,235.003,235.00223,053
2022-12-163,230.003,280.003,160.003,175.003,175.00437,297
2022-12-153,300.003,375.003,265.003,320.003,320.00320,838
2022-12-143,230.003,405.003,225.003,345.003,345.00824,688
2022-12-133,340.003,375.003,210.003,210.003,210.00593,505
2022-12-123,335.003,415.003,295.003,300.003,300.00479,761
2022-12-093,525.003,555.003,325.003,390.003,390.00826,416
2022-12-083,585.003,645.003,405.003,465.003,465.001,401,524
2022-12-073,725.003,765.003,635.003,655.003,655.00817,215
2022-12-063,900.004,185.003,785.003,790.003,790.005,548,521
2022-12-054,275.004,280.003,870.003,900.003,900.003,794,226
2022-12-024,140.004,510.004,085.004,295.004,295.005,064,532
2022-12-013,890.004,160.003,840.004,100.004,100.002,452,756
2022-11-303,830.003,905.003,760.003,805.003,805.00618,687
2022-11-293,925.003,930.003,720.003,805.003,805.00904,659
2022-11-283,800.004,095.003,730.003,890.003,890.003,478,184
2022-11-253,900.003,900.003,715.003,765.003,765.001,342,158
2022-11-243,795.004,020.003,675.003,865.003,865.002,983,870
2022-11-233,780.003,825.003,650.003,700.003,700.001,093,856
2022-11-223,525.003,800.003,490.003,715.003,715.003,817,333
2022-11-213,350.003,575.003,310.003,515.003,515.001,366,834
2022-11-183,435.003,475.003,350.003,350.003,350.00542,055
2022-11-173,510.003,575.003,415.003,435.003,435.00604,216
2022-11-163,575.003,575.003,420.003,510.003,510.00527,745
2022-11-153,445.003,580.003,420.003,520.003,520.00880,652
2022-11-143,455.003,535.003,425.003,430.003,430.00919,373
← NewerPage 16 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.