Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,100.00 | 5,150.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,067,319 |
| 2022-08-11 | 5,150.00 | 5,170.00 | 5,060.00 | 5,110.00 | 5,110.00 | 1,321,866 |
| 2022-08-10 | 5,010.00 | 5,150.00 | 4,890.00 | 5,150.00 | 5,150.00 | 2,280,332 |
| 2022-08-09 | 5,200.00 | 5,350.00 | 5,050.00 | 5,090.00 | 5,090.00 | 5,133,846 |
| 2022-08-08 | 5,450.00 | 5,450.00 | 5,040.00 | 5,100.00 | 5,100.00 | 3,522,099 |
| 2022-08-05 | 5,240.00 | 5,740.00 | 5,050.00 | 5,500.00 | 5,500.00 | 12,871,650 |
| 2022-08-04 | 5,130.00 | 5,600.00 | 5,080.00 | 5,230.00 | 5,230.00 | 8,415,390 |
| 2022-08-03 | 4,690.00 | 5,410.00 | 4,625.00 | 5,100.00 | 5,100.00 | 16,967,199 |
| 2022-08-02 | 4,865.00 | 4,975.00 | 4,510.00 | 4,720.00 | 4,720.00 | 3,200,716 |
| 2022-08-01 | 4,990.00 | 5,080.00 | 4,745.00 | 4,890.00 | 4,890.00 | 2,687,080 |
| 2022-07-29 | 5,150.00 | 5,880.00 | 4,915.00 | 4,935.00 | 4,935.00 | 17,877,221 |
| 2022-07-28 | 5,160.00 | 5,190.00 | 4,990.00 | 5,090.00 | 5,090.00 | 1,782,534 |
| 2022-07-27 | 5,120.00 | 5,180.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1,571,723 |
| 2022-07-26 | 5,140.00 | 5,220.00 | 5,020.00 | 5,150.00 | 5,150.00 | 2,593,455 |
| 2022-07-25 | 5,380.00 | 5,460.00 | 5,090.00 | 5,120.00 | 5,120.00 | 3,972,179 |
| 2022-07-22 | 5,500.00 | 5,610.00 | 5,290.00 | 5,320.00 | 5,320.00 | 4,646,527 |
| 2022-07-21 | 4,720.00 | 5,960.00 | 4,635.00 | 5,670.00 | 5,670.00 | 36,586,781 |
| 2022-07-20 | 4,425.00 | 4,940.00 | 4,410.00 | 4,720.00 | 4,720.00 | 15,554,160 |
| 2022-07-19 | 4,480.00 | 4,500.00 | 4,250.00 | 4,360.00 | 4,360.00 | 2,563,664 |
| 2022-07-18 | 4,445.00 | 4,575.00 | 4,390.00 | 4,510.00 | 4,510.00 | 2,681,947 |
| 2022-07-15 | 4,440.00 | 4,545.00 | 4,310.00 | 4,425.00 | 4,425.00 | 2,437,280 |
| 2022-07-14 | 4,600.00 | 4,720.00 | 4,370.00 | 4,440.00 | 4,440.00 | 3,826,188 |
| 2022-07-13 | 4,760.00 | 4,800.00 | 4,535.00 | 4,565.00 | 4,565.00 | 4,597,097 |
| 2022-07-12 | 5,230.00 | 5,250.00 | 4,700.00 | 4,700.00 | 4,700.00 | 8,145,430 |
| 2022-07-11 | 4,195.00 | 5,460.00 | 4,150.00 | 5,320.00 | 5,320.00 | 29,169,127 |
| 2022-07-08 | 4,195.00 | 4,600.00 | 4,060.00 | 4,200.00 | 4,200.00 | 10,297,990 |
| 2022-07-07 | 4,065.00 | 4,210.00 | 3,855.00 | 3,995.00 | 3,995.00 | 3,745,963 |
| 2022-07-06 | 3,950.00 | 4,490.00 | 3,915.00 | 4,065.00 | 4,065.00 | 13,575,670 |
| 2022-07-05 | 3,860.00 | 3,960.00 | 3,805.00 | 3,890.00 | 3,890.00 | 1,774,485 |
| 2022-07-04 | 3,910.00 | 3,960.00 | 3,750.00 | 3,920.00 | 3,920.00 | 2,521,584 |
| 2022-07-01 | 4,080.00 | 4,095.00 | 3,780.00 | 3,875.00 | 3,875.00 | 2,759,525 |
| 2022-06-30 | 4,015.00 | 4,400.00 | 3,890.00 | 4,290.00 | 4,290.00 | 15,719,810 |
| 2022-06-29 | 3,945.00 | 4,210.00 | 3,860.00 | 3,980.00 | 3,980.00 | 11,418,190 |
| 2022-06-28 | 3,365.00 | 4,270.00 | 3,325.00 | 3,980.00 | 3,980.00 | 41,770,031 |
| 2022-06-27 | 3,350.00 | 3,555.00 | 3,260.00 | 3,340.00 | 3,340.00 | 6,969,908 |
| 2022-06-24 | 3,120.00 | 3,410.00 | 3,085.00 | 3,285.00 | 3,285.00 | 12,767,230 |
| 2022-06-23 | 2,865.00 | 3,720.00 | 2,860.00 | 3,150.00 | 3,150.00 | 44,555,078 |
| 2022-06-22 | 3,165.00 | 3,295.00 | 2,850.00 | 2,920.00 | 2,920.00 | 14,422,330 |
| 2022-06-21 | 2,310.00 | 3,015.00 | 2,260.00 | 3,015.00 | 3,015.00 | 17,621,189 |
| 2022-06-20 | 2,510.00 | 2,510.00 | 2,220.00 | 2,320.00 | 2,320.00 | 460,453 |
| 2022-06-17 | 2,440.00 | 2,500.00 | 2,390.00 | 2,460.00 | 2,460.00 | 247,493 |
| 2022-06-16 | 2,570.00 | 2,665.00 | 2,540.00 | 2,540.00 | 2,540.00 | 160,158 |
| 2022-06-15 | 2,745.00 | 2,745.00 | 2,545.00 | 2,550.00 | 2,550.00 | 453,825 |
| 2022-06-14 | 2,750.00 | 2,795.00 | 2,675.00 | 2,745.00 | 2,745.00 | 220,499 |
| 2022-06-13 | 2,915.00 | 2,925.00 | 2,790.00 | 2,800.00 | 2,800.00 | 283,921 |
| 2022-06-10 | 2,950.00 | 2,990.00 | 2,915.00 | 2,990.00 | 2,990.00 | 127,279 |
| 2022-06-09 | 3,005.00 | 3,005.00 | 2,910.00 | 2,975.00 | 2,975.00 | 255,551 |
| 2022-06-08 | 2,990.00 | 3,040.00 | 2,960.00 | 2,995.00 | 2,995.00 | 359,215 |
| 2022-06-07 | 3,045.00 | 3,055.00 | 2,935.00 | 3,000.00 | 3,000.00 | 381,651 |
| 2022-06-03 | 3,100.00 | 3,105.00 | 3,040.00 | 3,040.00 | 3,040.00 | 340,168 |
| 2022-06-02 | 3,090.00 | 3,140.00 | 3,050.00 | 3,105.00 | 3,105.00 | 534,761 |
| 2022-05-31 | 3,090.00 | 3,220.00 | 3,030.00 | 3,065.00 | 3,065.00 | 2,280,712 |
| 2022-05-30 | 2,780.00 | 3,310.00 | 2,765.00 | 3,095.00 | 3,095.00 | 9,497,224 |
| 2022-05-27 | 2,750.00 | 2,780.00 | 2,740.00 | 2,755.00 | 2,755.00 | 41,859 |
| 2022-05-26 | 2,825.00 | 2,840.00 | 2,745.00 | 2,745.00 | 2,745.00 | 99,777 |
| 2022-05-25 | 2,765.00 | 2,825.00 | 2,765.00 | 2,820.00 | 2,820.00 | 63,907 |
| 2022-05-24 | 2,850.00 | 2,860.00 | 2,775.00 | 2,795.00 | 2,795.00 | 73,844 |
| 2022-05-23 | 2,875.00 | 2,880.00 | 2,825.00 | 2,860.00 | 2,860.00 | 67,208 |
| 2022-05-20 | 2,830.00 | 2,910.00 | 2,815.00 | 2,910.00 | 2,910.00 | 99,780 |
| 2022-05-19 | 2,895.00 | 2,895.00 | 2,835.00 | 2,845.00 | 2,845.00 | 56,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.