See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 056700.KQ stock page

Shinwha Intertek Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,910.002,925.002,865.002,920.002,920.0028,637
2022-02-182,920.002,950.002,850.002,925.002,925.0078,515
2022-02-172,970.002,995.002,890.002,930.002,930.00157,624
2022-02-162,910.002,995.002,910.002,990.002,990.0056,801
2022-02-152,900.002,930.002,855.002,915.002,915.0078,002
2022-02-142,970.002,970.002,870.002,940.002,940.0088,497
2022-02-113,020.003,045.002,960.003,010.003,010.0044,711
2022-02-103,080.003,080.003,005.003,020.003,020.0037,632
2022-02-093,070.003,100.003,030.003,060.003,060.0031,294
2022-02-083,175.003,175.003,030.003,070.003,070.0095,291
2022-02-073,160.003,165.003,050.003,130.003,130.0080,079
2022-02-042,905.003,195.002,900.003,120.003,120.00482,417
2022-02-032,900.002,990.002,880.002,955.002,955.0094,804
2022-01-282,700.002,890.002,690.002,860.002,860.00151,047
2022-01-272,775.002,845.002,685.002,730.002,730.00116,442
2022-01-262,740.002,835.002,740.002,815.002,815.0068,105
2022-01-252,870.002,910.002,705.002,775.002,775.00135,583
2022-01-242,925.002,930.002,820.002,870.002,870.0085,248
2022-01-212,970.003,010.002,930.002,950.002,950.0067,370
2022-01-202,945.003,015.002,930.002,990.002,990.0059,275
2022-01-192,945.003,000.002,920.002,950.002,950.0038,383
2022-01-183,010.003,080.002,955.002,975.002,975.0068,225
2022-01-173,125.003,135.003,025.003,045.003,045.00106,594
2022-01-143,175.003,190.003,100.003,140.003,140.0085,108
2022-01-133,145.003,260.003,140.003,175.003,175.00259,379
2022-01-123,075.003,165.003,045.003,090.003,090.0079,726
2022-01-113,105.003,150.003,065.003,075.003,075.0074,733
2022-01-103,210.003,210.003,125.003,140.003,140.0078,357
2022-01-073,090.003,230.003,090.003,210.003,210.00121,052
2022-01-063,115.003,160.003,070.003,105.003,105.00144,888
2022-01-053,190.003,210.003,115.003,175.003,175.0092,910
2022-01-043,190.003,285.003,140.003,170.003,170.00128,892
2022-01-033,055.003,185.003,055.003,185.003,185.00200,361
2021-12-303,030.003,130.003,000.003,055.003,055.00163,405
2021-12-292,945.003,030.002,945.003,020.003,020.0074,790
2021-12-282,960.002,990.002,925.002,945.002,895.00235,628
2021-12-272,995.003,000.002,940.002,945.002,895.00145,624
2021-12-242,985.003,005.002,965.002,965.002,914.66123,227
2021-12-232,955.002,980.002,915.002,945.002,895.0099,989
2021-12-222,920.002,950.002,900.002,915.002,865.51116,965
2021-12-212,895.002,930.002,850.002,900.002,850.7651,640
2021-12-203,000.003,000.002,890.002,900.002,850.76143,147
2021-12-172,985.003,035.002,980.003,000.002,949.0795,360
2021-12-162,970.003,040.002,970.002,980.002,929.41126,844
2021-12-152,975.002,995.002,915.002,980.002,929.4164,612
2021-12-143,010.003,010.002,950.002,975.002,924.4988,047
2021-12-133,005.003,075.002,985.003,010.002,958.9080,609
2021-12-103,005.003,025.002,995.003,010.002,958.9044,370
2021-12-093,040.003,045.002,995.003,005.002,953.98132,080
2021-12-083,050.003,050.002,960.003,000.002,949.0775,904
2021-12-073,035.003,040.002,980.003,030.002,978.5642,928
2021-12-062,945.003,015.002,905.003,015.002,963.8147,398
2021-12-032,960.002,970.002,895.002,945.002,895.0076,903
2021-12-022,845.002,925.002,800.002,920.002,870.4292,576
2021-12-012,780.002,895.002,705.002,850.002,801.61212,245
2021-11-302,970.003,010.002,750.002,820.002,772.12275,482
2021-11-292,900.003,070.002,825.002,970.002,919.58234,789
2021-11-263,085.003,120.003,015.003,040.002,988.39138,593
2021-11-253,090.003,150.003,090.003,125.003,071.9450,721
2021-11-243,140.003,190.003,060.003,115.003,062.11130,029
← NewerPage 20 of 21 · 1,224 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.