Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,155.00 | 3,210.00 | 3,140.00 | 3,190.00 | 3,135.84 | 86,152 |
| 2021-11-19 | 3,165.00 | 3,200.00 | 3,125.00 | 3,195.00 | 3,140.76 | 77,361 |
| 2021-11-18 | 3,190.00 | 3,205.00 | 3,115.00 | 3,160.00 | 3,106.35 | 61,234 |
| 2021-11-17 | 3,255.00 | 3,320.00 | 3,150.00 | 3,185.00 | 3,130.93 | 187,175 |
| 2021-11-16 | 3,255.00 | 3,285.00 | 3,215.00 | 3,240.00 | 3,184.99 | 86,510 |
| 2021-11-15 | 3,180.00 | 3,305.00 | 3,180.00 | 3,255.00 | 3,199.74 | 110,398 |
| 2021-11-12 | 3,085.00 | 3,195.00 | 3,070.00 | 3,160.00 | 3,106.35 | 78,607 |
| 2021-11-11 | 3,100.00 | 3,125.00 | 3,050.00 | 3,100.00 | 3,047.37 | 156,132 |
| 2021-11-10 | 3,210.00 | 3,250.00 | 3,085.00 | 3,125.00 | 3,071.94 | 155,162 |
| 2021-11-09 | 3,305.00 | 3,305.00 | 3,185.00 | 3,200.00 | 3,145.67 | 149,113 |
| 2021-11-08 | 3,160.00 | 3,355.00 | 3,130.00 | 3,270.00 | 3,214.48 | 147,880 |
| 2021-11-05 | 3,240.00 | 3,260.00 | 3,160.00 | 3,165.00 | 3,111.26 | 125,580 |
| 2021-11-04 | 3,325.00 | 3,380.00 | 3,235.00 | 3,235.00 | 3,180.08 | 155,245 |
| 2021-11-03 | 3,400.00 | 3,415.00 | 3,290.00 | 3,350.00 | 3,293.12 | 186,827 |
| 2021-11-02 | 3,430.00 | 3,465.00 | 3,350.00 | 3,430.00 | 3,371.77 | 188,335 |
| 2021-11-01 | 3,495.00 | 3,515.00 | 3,390.00 | 3,390.00 | 3,332.44 | 128,751 |
| 2021-10-29 | 3,590.00 | 3,615.00 | 3,475.00 | 3,495.00 | 3,435.66 | 146,468 |
| 2021-10-28 | 3,550.00 | 3,645.00 | 3,510.00 | 3,600.00 | 3,538.88 | 294,115 |
| 2021-10-27 | 3,540.00 | 3,590.00 | 3,505.00 | 3,550.00 | 3,489.73 | 231,095 |
| 2021-10-26 | 3,320.00 | 3,750.00 | 3,315.00 | 3,555.00 | 3,494.64 | 2,165,823 |
| 2021-10-25 | 3,220.00 | 3,335.00 | 3,195.00 | 3,320.00 | 3,263.63 | 82,943 |
| 2021-10-22 | 3,210.00 | 3,255.00 | 3,180.00 | 3,215.00 | 3,160.42 | 56,498 |
| 2021-10-21 | 3,250.00 | 3,290.00 | 3,205.00 | 3,210.00 | 3,155.50 | 43,118 |
| 2021-10-20 | 3,280.00 | 3,330.00 | 3,255.00 | 3,255.00 | 3,199.74 | 83,089 |
| 2021-10-19 | 3,325.00 | 3,355.00 | 3,260.00 | 3,305.00 | 3,248.89 | 92,357 |
| 2021-10-18 | 3,305.00 | 3,370.00 | 3,280.00 | 3,325.00 | 3,268.55 | 73,738 |
| 2021-10-15 | 3,300.00 | 3,345.00 | 3,290.00 | 3,300.00 | 3,243.97 | 72,013 |
| 2021-10-14 | 3,130.00 | 3,350.00 | 3,130.00 | 3,290.00 | 3,234.14 | 207,782 |
← NewerPage 21 of 21 · 1,228 trading days
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.