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%WTI99.28▲ 2.19%
← 056700.KQ stock page

Shinwha Intertek Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,540.003,560.003,445.003,485.003,485.001,054,059
2022-11-103,400.003,490.003,345.003,400.003,400.00948,797
2022-11-093,480.003,530.003,365.003,490.003,490.001,018,625
2022-11-083,550.003,565.003,435.003,480.003,480.001,381,109
2022-11-073,345.003,810.003,320.003,535.003,535.0011,739,250
2022-11-043,160.003,550.003,160.003,245.003,245.007,311,945
2022-11-032,990.003,110.002,970.003,075.003,075.00459,709
2022-11-023,140.003,140.003,040.003,060.003,060.00272,681
2022-11-013,040.003,140.003,035.003,140.003,140.00292,013
2022-10-313,045.003,140.002,995.003,080.003,080.00589,987
2022-10-283,065.003,115.002,960.002,995.002,995.00614,514
2022-10-273,085.003,140.003,050.003,110.003,110.00333,967
2022-10-263,255.003,275.003,075.003,095.003,095.00486,810
2022-10-253,290.003,315.003,195.003,240.003,240.00562,253
2022-10-243,125.003,455.003,070.003,230.003,230.002,242,968
2022-10-213,100.003,170.003,000.003,020.003,020.00495,899
2022-10-203,285.003,360.003,090.003,130.003,130.00754,301
2022-10-193,275.003,575.003,275.003,335.003,335.003,168,168
2022-10-183,330.003,330.003,230.003,265.003,265.00566,394
2022-10-173,055.003,230.003,050.003,210.003,210.00317,334
2022-10-143,110.003,195.003,095.003,175.003,175.00564,609
2022-10-133,200.003,200.003,000.003,035.003,035.00560,781
2022-10-123,200.003,275.003,090.003,235.003,235.00562,735
2022-10-113,300.003,325.003,130.003,185.003,185.00770,440
2022-10-073,590.003,650.003,385.003,460.003,460.001,340,306
2022-10-063,320.003,490.003,290.003,450.003,450.001,038,025
2022-10-053,450.003,515.003,220.003,250.003,250.00691,985
2022-10-043,275.003,395.003,265.003,380.003,380.00549,036
2022-09-303,060.003,315.003,030.003,210.003,210.00754,557
2022-09-293,390.003,470.003,140.003,140.003,140.00772,886
2022-09-283,440.003,450.003,085.003,400.003,400.001,669,923
2022-09-273,300.003,600.003,250.003,505.003,505.001,058,910
2022-09-263,450.003,500.003,330.003,365.003,365.00875,270
2022-09-233,735.003,735.003,465.003,590.003,590.00933,426
2022-09-223,580.003,735.003,540.003,735.003,735.00655,582
2022-09-213,690.003,775.003,610.003,665.003,665.00609,823
2022-09-203,740.003,880.003,740.003,770.003,770.00836,037
2022-09-193,885.003,925.003,695.003,730.003,730.001,159,301
2022-09-164,090.004,125.003,880.003,880.003,880.001,406,024
2022-09-154,310.004,310.004,100.004,145.004,145.001,143,071
2022-09-144,320.004,445.004,215.004,280.004,280.002,659,092
2022-09-134,610.004,645.004,220.004,360.004,360.001,991,312
2022-09-084,490.004,745.004,430.004,495.004,495.004,001,101
2022-09-074,280.004,490.004,205.004,430.004,430.003,101,238
2022-09-064,045.004,370.004,020.004,270.004,270.003,106,893
2022-09-054,055.004,105.004,000.004,045.004,045.00576,079
2022-09-024,115.004,245.004,020.004,075.004,075.001,421,583
2022-09-014,260.004,270.004,050.004,075.004,075.00865,836
2022-08-314,100.004,445.004,080.004,280.004,280.002,380,344
2022-08-304,185.004,220.004,040.004,165.004,165.00756,186
2022-08-294,055.004,160.003,995.004,130.004,130.001,316,842
2022-08-264,420.004,550.004,300.004,310.004,310.001,430,610
2022-08-254,295.004,455.004,290.004,375.004,375.00988,714
2022-08-244,280.004,385.004,215.004,335.004,335.001,134,955
2022-08-234,485.004,505.004,280.004,280.004,280.001,827,049
2022-08-224,350.005,220.004,350.004,650.004,650.0016,041,370
2022-08-194,750.004,780.004,470.004,480.004,480.001,087,927
2022-08-184,650.004,770.004,535.004,770.004,770.001,462,079
2022-08-174,925.004,930.004,680.004,705.004,705.001,500,567
2022-08-164,975.005,070.004,920.004,960.004,960.00917,846
← NewerPage 17 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.