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%WTI99.23▲ 2.14%
← 056700.KQ stock page

Shinwha Intertek Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,845.002,970.002,810.002,920.002,920.00103,824
2022-05-172,825.002,855.002,815.002,845.002,845.0044,456
2022-05-162,880.002,895.002,805.002,845.002,845.0063,876
2022-05-132,835.002,880.002,810.002,835.002,835.0061,405
2022-05-122,820.002,905.002,795.002,850.002,850.0067,520
2022-05-112,810.002,870.002,775.002,870.002,870.0051,114
2022-05-102,810.002,840.002,750.002,840.002,840.0062,374
2022-05-092,870.002,905.002,830.002,860.002,860.0086,008
2022-05-062,910.002,935.002,870.002,905.002,905.0082,846
2022-05-043,025.003,025.002,945.002,945.002,945.00125,791
2022-05-033,020.003,055.003,000.003,015.003,015.0035,925
2022-05-023,030.003,040.003,000.003,040.003,040.0028,818
2022-04-293,040.003,075.003,035.003,055.003,055.0060,267
2022-04-283,110.003,110.003,020.003,045.003,045.0074,682
2022-04-273,030.003,095.002,995.003,095.003,095.00122,544
2022-04-263,055.003,120.003,025.003,075.003,075.0071,015
2022-04-253,105.003,105.003,005.003,045.003,045.0070,077
2022-04-223,040.003,060.003,010.003,055.003,055.0033,356
2022-04-213,050.003,085.003,030.003,065.003,065.0057,537
2022-04-203,100.003,100.003,035.003,050.003,050.0078,807
2022-04-192,990.003,110.002,985.003,110.003,110.0099,923
2022-04-182,995.003,025.002,970.003,025.003,025.0063,558
2022-04-152,990.003,030.002,955.003,030.003,030.0038,460
2022-04-142,945.003,050.002,905.003,015.003,015.0092,924
2022-04-132,900.002,955.002,870.002,935.002,935.0072,737
2022-04-122,890.002,905.002,840.002,905.002,905.0049,930
2022-04-112,880.002,945.002,880.002,905.002,905.0060,664
2022-04-082,945.002,975.002,885.002,910.002,910.0083,518
2022-04-073,025.003,025.002,940.002,955.002,955.0062,580
2022-04-063,035.003,055.003,000.003,040.003,040.0065,404
2022-04-053,060.003,120.003,035.003,070.003,070.00109,981
2022-04-043,000.003,060.002,985.003,035.003,035.00112,341
2022-04-012,955.003,005.002,955.003,005.003,005.0039,714
2022-03-312,885.002,970.002,885.002,970.002,970.0082,108
2022-03-302,910.002,910.002,870.002,905.002,905.0078,662
2022-03-292,930.002,930.002,855.002,890.002,890.0039,163
2022-03-282,910.002,910.002,855.002,905.002,905.0045,291
2022-03-252,930.002,945.002,880.002,880.002,880.0079,811
2022-03-242,865.002,975.002,855.002,930.002,930.00105,916
2022-03-232,885.002,905.002,855.002,865.002,865.0065,276
2022-03-222,865.002,900.002,865.002,885.002,885.0052,614
2022-03-212,925.002,925.002,865.002,865.002,865.0068,378
2022-03-182,815.002,955.002,790.002,885.002,885.00327,723
2022-03-172,785.002,820.002,740.002,800.002,800.0066,307
2022-03-162,715.002,750.002,715.002,750.002,750.0063,592
2022-03-152,715.002,715.002,670.002,715.002,715.0059,364
2022-03-142,780.002,790.002,685.002,720.002,720.0078,114
2022-03-112,750.002,790.002,720.002,790.002,790.0032,401
2022-03-102,735.002,780.002,705.002,740.002,740.0090,849
2022-03-082,740.002,755.002,685.002,720.002,720.0051,627
2022-03-072,830.002,830.002,725.002,770.002,770.0039,588
2022-03-042,865.002,865.002,795.002,840.002,840.0049,906
2022-03-032,805.002,845.002,805.002,845.002,845.0036,703
2022-03-022,760.002,835.002,735.002,800.002,800.0055,454
2022-02-282,765.002,770.002,720.002,760.002,760.0030,477
2022-02-252,730.002,790.002,730.002,745.002,745.0071,683
2022-02-242,785.002,795.002,650.002,745.002,745.00238,946
2022-02-232,830.002,845.002,785.002,820.002,820.0059,155
2022-02-222,905.002,905.002,790.002,830.002,830.0092,057
2022-02-212,910.002,925.002,865.002,920.002,920.0028,637
← NewerPage 19 of 21 · 1,223 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.