Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,486.00 | 1,500.00 | 1,443.00 | 1,495.00 | 1,495.00 | 87,542 |
| 2026-07-16 | 1,500.00 | 1,515.00 | 1,479.00 | 1,500.00 | 1,500.00 | 28,566 |
| 2026-07-15 | 1,505.00 | 1,509.00 | 1,492.00 | 1,500.00 | 1,500.00 | 20,229 |
| 2026-07-14 | 1,502.00 | 1,510.00 | 1,469.00 | 1,506.00 | 1,506.00 | 119,121 |
| 2026-07-13 | 1,526.00 | 1,526.00 | 1,476.00 | 1,515.00 | 1,515.00 | 45,332 |
| 2026-07-10 | 1,525.00 | 1,536.00 | 1,510.00 | 1,526.00 | 1,526.00 | 33,381 |
| 2026-07-09 | 1,504.00 | 1,530.00 | 1,476.00 | 1,530.00 | 1,530.00 | 82,068 |
| 2026-07-08 | 1,503.00 | 1,520.00 | 1,476.00 | 1,514.00 | 1,514.00 | 35,897 |
| 2026-07-07 | 1,504.00 | 1,522.00 | 1,459.00 | 1,519.00 | 1,519.00 | 25,756 |
| 2026-07-06 | 1,535.00 | 1,535.00 | 1,487.00 | 1,513.00 | 1,513.00 | 21,624 |
| 2026-07-03 | 1,529.00 | 1,532.00 | 1,492.00 | 1,527.00 | 1,527.00 | 124,515 |
| 2026-07-02 | 1,525.00 | 1,530.00 | 1,479.00 | 1,529.00 | 1,529.00 | 67,447 |
| 2026-07-01 | 1,524.00 | 1,545.00 | 1,511.00 | 1,525.00 | 1,525.00 | 6,840 |
| 2026-06-30 | 1,520.00 | 1,535.00 | 1,501.00 | 1,525.00 | 1,525.00 | 13,346 |
| 2026-06-29 | 1,426.00 | 1,530.00 | 1,426.00 | 1,520.00 | 1,520.00 | 68,779 |
| 2026-06-26 | 1,498.00 | 1,518.00 | 1,456.00 | 1,517.00 | 1,517.00 | 71,735 |
| 2026-06-25 | 1,528.00 | 1,528.00 | 1,481.00 | 1,520.00 | 1,520.00 | 109,650 |
| 2026-06-24 | 1,517.00 | 1,528.00 | 1,487.00 | 1,527.00 | 1,527.00 | 36,949 |
| 2026-06-23 | 1,508.00 | 1,530.00 | 1,461.00 | 1,527.00 | 1,527.00 | 96,119 |
| 2026-06-22 | 1,520.00 | 1,536.00 | 1,481.00 | 1,530.00 | 1,530.00 | 108,529 |
| 2026-06-19 | 1,533.00 | 1,540.00 | 1,497.00 | 1,529.00 | 1,529.00 | 33,203 |
| 2026-06-18 | 1,545.00 | 1,549.00 | 1,495.00 | 1,536.00 | 1,536.00 | 56,222 |
| 2026-06-17 | 1,545.00 | 1,655.00 | 1,484.00 | 1,545.00 | 1,545.00 | 726,087 |
| 2026-06-16 | 1,538.00 | 1,548.00 | 1,508.00 | 1,545.00 | 1,545.00 | 16,330 |
| 2026-06-15 | 1,589.00 | 1,599.00 | 1,528.00 | 1,550.00 | 1,550.00 | 76,859 |
| 2026-06-12 | 1,562.00 | 1,567.00 | 1,543.00 | 1,564.00 | 1,564.00 | 31,577 |
| 2026-06-11 | 1,544.00 | 1,561.00 | 1,510.00 | 1,557.00 | 1,557.00 | 18,500 |
| 2026-06-10 | 1,544.00 | 1,560.00 | 1,502.00 | 1,557.00 | 1,557.00 | 38,211 |
| 2026-06-09 | 1,534.00 | 1,548.00 | 1,470.00 | 1,544.00 | 1,544.00 | 79,370 |
| 2026-06-08 | 1,533.00 | 1,560.00 | 1,449.00 | 1,533.00 | 1,533.00 | 40,204 |
| 2026-06-05 | 1,530.00 | 1,533.00 | 1,457.00 | 1,533.00 | 1,533.00 | 91,615 |
| 2026-06-04 | 1,559.00 | 1,559.00 | 1,470.00 | 1,533.00 | 1,533.00 | 60,911 |
| 2026-06-02 | 1,566.00 | 1,567.00 | 1,472.00 | 1,560.00 | 1,560.00 | 65,608 |
| 2026-06-01 | 1,571.00 | 1,571.00 | 1,462.00 | 1,567.00 | 1,567.00 | 105,397 |
| 2026-05-29 | 1,567.00 | 1,568.00 | 1,500.00 | 1,563.00 | 1,563.00 | 56,414 |
| 2026-05-28 | 1,608.00 | 1,608.00 | 1,515.00 | 1,580.00 | 1,580.00 | 86,648 |
| 2026-05-27 | 1,611.00 | 1,611.00 | 1,516.00 | 1,608.00 | 1,608.00 | 114,617 |
| 2026-05-26 | 1,646.00 | 1,650.00 | 1,580.00 | 1,614.00 | 1,614.00 | 105,506 |
| 2026-05-22 | 1,635.00 | 1,664.00 | 1,618.00 | 1,660.00 | 1,660.00 | 57,098 |
| 2026-05-21 | 1,666.00 | 1,667.00 | 1,611.00 | 1,649.00 | 1,649.00 | 175,144 |
| 2026-05-20 | 1,693.00 | 1,693.00 | 1,593.00 | 1,680.00 | 1,680.00 | 73,461 |
| 2026-05-19 | 1,701.00 | 1,702.00 | 1,615.00 | 1,694.00 | 1,694.00 | 57,665 |
| 2026-05-18 | 1,700.00 | 1,715.00 | 1,634.00 | 1,715.00 | 1,715.00 | 94,922 |
| 2026-05-15 | 1,742.00 | 1,774.00 | 1,681.00 | 1,730.00 | 1,730.00 | 208,883 |
| 2026-05-14 | 1,775.00 | 1,775.00 | 1,720.00 | 1,757.00 | 1,757.00 | 129,159 |
| 2026-05-13 | 1,790.00 | 1,790.00 | 1,751.00 | 1,775.00 | 1,775.00 | 21,007 |
| 2026-05-12 | 1,829.00 | 1,846.00 | 1,761.00 | 1,778.00 | 1,778.00 | 85,943 |
| 2026-05-11 | 1,856.00 | 1,879.00 | 1,790.00 | 1,829.00 | 1,829.00 | 121,962 |
| 2026-05-08 | 1,870.00 | 1,870.00 | 1,826.00 | 1,856.00 | 1,856.00 | 54,220 |
| 2026-05-07 | 1,895.00 | 1,900.00 | 1,843.00 | 1,870.00 | 1,870.00 | 97,591 |
| 2026-05-06 | 1,927.00 | 1,928.00 | 1,870.00 | 1,888.00 | 1,888.00 | 107,716 |
| 2026-05-04 | 1,960.00 | 1,967.00 | 1,912.00 | 1,927.00 | 1,927.00 | 127,764 |
| 2026-04-30 | 1,930.00 | 1,966.00 | 1,891.00 | 1,951.00 | 1,951.00 | 119,229 |
| 2026-04-29 | 1,900.00 | 1,938.00 | 1,879.00 | 1,929.00 | 1,929.00 | 83,819 |
| 2026-04-28 | 1,910.00 | 1,910.00 | 1,883.00 | 1,900.00 | 1,900.00 | 55,315 |
| 2026-04-27 | 1,910.00 | 1,924.00 | 1,892.00 | 1,910.00 | 1,910.00 | 81,134 |
| 2026-04-24 | 1,865.00 | 1,919.00 | 1,865.00 | 1,910.00 | 1,910.00 | 117,349 |
| 2026-04-23 | 1,905.00 | 1,905.00 | 1,869.00 | 1,873.00 | 1,873.00 | 52,888 |
| 2026-04-22 | 1,920.00 | 1,927.00 | 1,867.00 | 1,906.00 | 1,906.00 | 107,852 |
| 2026-04-21 | 1,932.00 | 1,932.00 | 1,893.00 | 1,920.00 | 1,920.00 | 87,813 |
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.