Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,940.00 | 1,953.00 | 1,910.00 | 1,932.00 | 1,932.00 | 76,209 |
| 2026-04-17 | 1,951.00 | 1,960.00 | 1,906.00 | 1,951.00 | 1,951.00 | 85,941 |
| 2026-04-16 | 1,999.00 | 1,999.00 | 1,936.00 | 1,951.00 | 1,951.00 | 83,349 |
| 2026-04-15 | 1,932.00 | 1,975.00 | 1,921.00 | 1,969.00 | 1,969.00 | 191,591 |
| 2026-04-14 | 1,867.00 | 1,932.00 | 1,844.00 | 1,932.00 | 1,932.00 | 186,704 |
| 2026-04-13 | 1,818.00 | 1,862.00 | 1,817.00 | 1,858.00 | 1,858.00 | 44,219 |
| 2026-04-10 | 1,796.00 | 1,824.00 | 1,791.00 | 1,818.00 | 1,818.00 | 54,835 |
| 2026-04-09 | 1,800.00 | 1,803.00 | 1,770.00 | 1,796.00 | 1,796.00 | 19,938 |
| 2026-04-08 | 1,784.00 | 1,792.00 | 1,768.00 | 1,786.00 | 1,786.00 | 28,149 |
| 2026-04-07 | 1,793.00 | 1,798.00 | 1,722.00 | 1,768.00 | 1,768.00 | 52,146 |
| 2026-04-06 | 1,782.00 | 1,799.00 | 1,756.00 | 1,783.00 | 1,783.00 | 38,320 |
| 2026-04-03 | 1,801.00 | 1,809.00 | 1,725.00 | 1,782.00 | 1,782.00 | 44,169 |
| 2026-04-02 | 1,831.00 | 1,838.00 | 1,771.00 | 1,795.00 | 1,795.00 | 83,291 |
| 2026-04-01 | 1,843.00 | 1,849.00 | 1,814.00 | 1,831.00 | 1,831.00 | 81,168 |
| 2026-03-31 | 1,854.00 | 1,854.00 | 1,800.00 | 1,839.00 | 1,839.00 | 28,924 |
| 2026-03-30 | 1,813.00 | 1,833.00 | 1,800.00 | 1,832.00 | 1,832.00 | 24,688 |
| 2026-03-27 | 1,831.00 | 1,833.00 | 1,801.00 | 1,833.00 | 1,833.00 | 31,841 |
| 2026-03-26 | 1,852.00 | 1,858.00 | 1,827.00 | 1,846.00 | 1,846.00 | 52,777 |
| 2026-03-25 | 1,818.00 | 1,852.00 | 1,809.00 | 1,843.00 | 1,843.00 | 21,877 |
| 2026-03-24 | 1,826.00 | 1,851.00 | 1,793.00 | 1,811.00 | 1,811.00 | 53,188 |
| 2026-03-23 | 1,841.00 | 1,847.00 | 1,797.00 | 1,817.00 | 1,817.00 | 42,335 |
| 2026-03-20 | 1,858.00 | 1,879.00 | 1,841.00 | 1,869.00 | 1,869.00 | 54,393 |
| 2026-03-19 | 1,858.00 | 1,903.00 | 1,840.00 | 1,873.00 | 1,873.00 | 38,002 |
| 2026-03-18 | 1,880.00 | 1,923.00 | 1,843.00 | 1,880.00 | 1,880.00 | 54,442 |
| 2026-03-17 | 1,880.00 | 1,902.00 | 1,862.00 | 1,880.00 | 1,880.00 | 35,541 |
| 2026-03-16 | 1,873.00 | 1,897.00 | 1,843.00 | 1,871.00 | 1,871.00 | 58,419 |
| 2026-03-13 | 1,777.00 | 1,885.00 | 1,774.00 | 1,873.00 | 1,873.00 | 84,674 |
| 2026-03-12 | 1,777.00 | 1,800.00 | 1,769.00 | 1,795.00 | 1,795.00 | 50,792 |
| 2026-03-11 | 1,780.00 | 1,822.00 | 1,762.00 | 1,768.00 | 1,768.00 | 62,933 |
| 2026-03-10 | 1,760.00 | 1,806.00 | 1,743.00 | 1,770.00 | 1,770.00 | 44,524 |
| 2026-03-09 | 1,800.00 | 1,800.00 | 1,733.00 | 1,760.00 | 1,760.00 | 39,159 |
| 2026-03-06 | 1,760.00 | 1,813.00 | 1,722.00 | 1,800.00 | 1,800.00 | 54,966 |
| 2026-03-05 | 1,725.00 | 1,794.00 | 1,725.00 | 1,772.00 | 1,772.00 | 79,830 |
| 2026-03-04 | 1,821.00 | 1,821.00 | 1,675.00 | 1,701.00 | 1,701.00 | 118,601 |
| 2026-03-03 | 1,876.00 | 1,876.00 | 1,812.00 | 1,836.00 | 1,836.00 | 117,698 |
| 2026-02-27 | 1,890.00 | 1,890.00 | 1,836.00 | 1,879.00 | 1,879.00 | 94,204 |
| 2026-02-26 | 1,909.00 | 1,909.00 | 1,860.00 | 1,874.00 | 1,874.00 | 78,479 |
| 2026-02-25 | 1,940.00 | 1,942.00 | 1,896.00 | 1,924.00 | 1,924.00 | 72,015 |
| 2026-02-24 | 1,889.00 | 1,978.00 | 1,878.00 | 1,924.00 | 1,924.00 | 229,792 |
| 2026-02-23 | 1,875.00 | 1,894.00 | 1,855.00 | 1,878.00 | 1,878.00 | 54,978 |
| 2026-02-20 | 1,877.00 | 1,885.00 | 1,860.00 | 1,876.00 | 1,876.00 | 59,654 |
| 2026-02-19 | 1,858.00 | 1,887.00 | 1,830.00 | 1,877.00 | 1,877.00 | 82,277 |
| 2026-02-13 | 1,864.00 | 1,865.00 | 1,818.00 | 1,858.00 | 1,858.00 | 72,985 |
| 2026-02-12 | 1,893.00 | 1,899.00 | 1,852.00 | 1,864.00 | 1,864.00 | 62,662 |
| 2026-02-11 | 1,829.00 | 1,921.00 | 1,829.00 | 1,893.00 | 1,893.00 | 134,487 |
| 2026-02-10 | 1,818.00 | 1,851.00 | 1,804.00 | 1,829.00 | 1,829.00 | 62,055 |
| 2026-02-09 | 1,798.00 | 1,834.00 | 1,796.00 | 1,818.00 | 1,818.00 | 41,353 |
| 2026-02-06 | 1,799.00 | 1,823.00 | 1,763.00 | 1,798.00 | 1,798.00 | 64,514 |
| 2026-02-05 | 1,798.00 | 1,814.00 | 1,787.00 | 1,799.00 | 1,799.00 | 82,336 |
| 2026-02-04 | 1,766.00 | 1,800.00 | 1,759.00 | 1,797.00 | 1,797.00 | 55,608 |
| 2026-02-03 | 1,777.00 | 1,792.00 | 1,745.00 | 1,761.00 | 1,761.00 | 86,361 |
| 2026-02-02 | 1,808.00 | 1,812.00 | 1,750.00 | 1,777.00 | 1,777.00 | 121,338 |
| 2026-01-30 | 1,841.00 | 1,841.00 | 1,789.00 | 1,808.00 | 1,808.00 | 99,003 |
| 2026-01-29 | 1,847.00 | 1,856.00 | 1,791.00 | 1,841.00 | 1,841.00 | 238,722 |
| 2026-01-28 | 1,847.00 | 2,050.00 | 1,835.00 | 1,848.00 | 1,848.00 | 1,059,107 |
| 2026-01-27 | 1,843.00 | 1,880.00 | 1,825.00 | 1,847.00 | 1,847.00 | 60,402 |
| 2026-01-26 | 1,790.00 | 1,863.00 | 1,787.00 | 1,843.00 | 1,843.00 | 101,655 |
| 2026-01-23 | 1,785.00 | 1,790.00 | 1,753.00 | 1,785.00 | 1,785.00 | 67,605 |
| 2026-01-22 | 1,789.00 | 1,797.00 | 1,761.00 | 1,785.00 | 1,785.00 | 76,170 |
| 2026-01-21 | 1,800.00 | 1,817.00 | 1,763.00 | 1,789.00 | 1,789.00 | 45,223 |
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.