Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,780.00 | 1,801.00 | 1,770.00 | 1,798.00 | 1,798.00 | 59,369 |
| 2026-01-19 | 1,792.00 | 1,808.00 | 1,742.00 | 1,791.00 | 1,791.00 | 109,650 |
| 2026-01-16 | 1,778.00 | 1,822.00 | 1,761.00 | 1,788.00 | 1,788.00 | 88,461 |
| 2026-01-15 | 1,752.00 | 1,777.00 | 1,726.00 | 1,766.00 | 1,766.00 | 75,512 |
| 2026-01-14 | 1,774.00 | 1,783.00 | 1,746.00 | 1,754.00 | 1,754.00 | 46,947 |
| 2026-01-13 | 1,716.00 | 1,779.00 | 1,716.00 | 1,777.00 | 1,777.00 | 176,855 |
| 2026-01-12 | 1,710.00 | 1,723.00 | 1,700.00 | 1,716.00 | 1,716.00 | 33,851 |
| 2026-01-09 | 1,699.00 | 1,710.00 | 1,699.00 | 1,710.00 | 1,710.00 | 25,569 |
| 2026-01-08 | 1,702.00 | 1,725.00 | 1,696.00 | 1,713.00 | 1,713.00 | 47,935 |
| 2026-01-07 | 1,717.00 | 1,719.00 | 1,681.00 | 1,704.00 | 1,704.00 | 38,258 |
| 2026-01-06 | 1,733.00 | 1,733.00 | 1,704.00 | 1,717.00 | 1,717.00 | 53,174 |
| 2026-01-05 | 1,730.00 | 1,735.00 | 1,705.00 | 1,722.00 | 1,722.00 | 36,454 |
| 2026-01-02 | 1,722.00 | 1,740.00 | 1,720.00 | 1,728.00 | 1,728.00 | 26,395 |
| 2025-12-30 | 1,711.00 | 1,729.00 | 1,696.00 | 1,722.00 | 1,722.00 | 11,625 |
| 2025-12-29 | 1,750.00 | 1,750.00 | 1,700.00 | 1,718.00 | 1,718.00 | 54,682 |
| 2025-12-26 | 1,732.00 | 1,767.00 | 1,732.00 | 1,744.00 | 1,744.00 | 36,010 |
| 2025-12-24 | 1,820.00 | 1,826.00 | 1,743.00 | 1,750.00 | 1,750.00 | 64,577 |
| 2025-12-23 | 1,745.00 | 1,754.00 | 1,736.00 | 1,744.00 | 1,744.00 | 77,301 |
| 2025-12-22 | 1,741.00 | 1,769.00 | 1,735.00 | 1,745.00 | 1,745.00 | 43,796 |
| 2025-12-19 | 1,748.00 | 1,750.00 | 1,728.00 | 1,739.00 | 1,739.00 | 98,713 |
| 2025-12-18 | 1,732.00 | 1,751.00 | 1,732.00 | 1,747.00 | 1,747.00 | 12,886 |
| 2025-12-17 | 1,722.00 | 1,752.00 | 1,712.00 | 1,747.00 | 1,747.00 | 99,826 |
| 2025-12-16 | 1,732.00 | 1,739.00 | 1,713.00 | 1,722.00 | 1,722.00 | 13,415 |
| 2025-12-15 | 1,722.00 | 1,729.00 | 1,713.00 | 1,726.00 | 1,726.00 | 83,388 |
| 2025-12-12 | 1,735.00 | 1,735.00 | 1,705.00 | 1,723.00 | 1,723.00 | 13,050 |
| 2025-12-11 | 1,722.00 | 1,722.00 | 1,695.00 | 1,718.00 | 1,718.00 | 50,606 |
| 2025-12-10 | 1,733.00 | 1,741.00 | 1,710.00 | 1,722.00 | 1,722.00 | 10,209 |
| 2025-12-09 | 1,716.00 | 1,757.00 | 1,714.00 | 1,724.00 | 1,724.00 | 17,079 |
| 2025-12-08 | 1,727.00 | 1,730.00 | 1,707.00 | 1,730.00 | 1,730.00 | 35,295 |
| 2025-12-05 | 1,735.00 | 1,736.00 | 1,704.00 | 1,727.00 | 1,727.00 | 25,146 |
| 2025-12-04 | 1,747.00 | 1,747.00 | 1,710.00 | 1,735.00 | 1,735.00 | 39,968 |
| 2025-12-03 | 1,732.00 | 1,760.00 | 1,721.00 | 1,744.00 | 1,744.00 | 34,342 |
| 2025-12-02 | 1,744.00 | 1,744.00 | 1,707.00 | 1,732.00 | 1,732.00 | 40,492 |
| 2025-12-01 | 1,762.00 | 1,785.00 | 1,716.00 | 1,735.00 | 1,735.00 | 55,596 |
| 2025-11-28 | 1,728.00 | 1,760.00 | 1,720.00 | 1,749.00 | 1,749.00 | 30,413 |
| 2025-11-27 | 1,704.00 | 1,738.00 | 1,692.00 | 1,729.00 | 1,729.00 | 31,144 |
| 2025-11-26 | 1,685.00 | 1,709.00 | 1,672.00 | 1,704.00 | 1,704.00 | 38,159 |
| 2025-11-25 | 1,723.00 | 1,748.00 | 1,650.00 | 1,700.00 | 1,700.00 | 41,140 |
| 2025-11-24 | 1,759.00 | 1,763.00 | 1,696.00 | 1,723.00 | 1,723.00 | 81,996 |
| 2025-11-21 | 1,797.00 | 1,797.00 | 1,746.00 | 1,763.00 | 1,763.00 | 26,694 |
| 2025-11-20 | 1,757.00 | 1,782.00 | 1,744.00 | 1,778.00 | 1,778.00 | 27,559 |
| 2025-11-19 | 1,771.00 | 1,771.00 | 1,717.00 | 1,763.00 | 1,763.00 | 55,802 |
| 2025-11-18 | 1,799.00 | 1,807.00 | 1,744.00 | 1,771.00 | 1,771.00 | 77,885 |
| 2025-11-17 | 1,803.00 | 1,817.00 | 1,777.00 | 1,808.00 | 1,808.00 | 100,638 |
| 2025-11-14 | 1,815.00 | 1,826.00 | 1,804.00 | 1,818.00 | 1,818.00 | 38,990 |
| 2025-11-13 | 1,834.00 | 1,838.00 | 1,805.00 | 1,826.00 | 1,826.00 | 82,802 |
| 2025-11-12 | 1,823.00 | 1,844.00 | 1,806.00 | 1,823.00 | 1,823.00 | 59,251 |
| 2025-11-11 | 1,868.00 | 1,869.00 | 1,790.00 | 1,823.00 | 1,823.00 | 38,963 |
| 2025-11-10 | 1,813.00 | 1,840.00 | 1,811.00 | 1,823.00 | 1,823.00 | 60,923 |
| 2025-11-07 | 1,836.00 | 1,836.00 | 1,726.00 | 1,812.00 | 1,812.00 | 65,409 |
| 2025-11-06 | 1,837.00 | 1,895.00 | 1,818.00 | 1,827.00 | 1,827.00 | 36,155 |
| 2025-11-05 | 1,865.00 | 1,865.00 | 1,799.00 | 1,827.00 | 1,827.00 | 134,865 |
| 2025-11-04 | 1,900.00 | 1,900.00 | 1,862.00 | 1,884.00 | 1,884.00 | 84,439 |
| 2025-11-03 | 1,957.00 | 1,957.00 | 1,897.00 | 1,900.00 | 1,900.00 | 94,557 |
| 2025-10-31 | 1,957.00 | 1,957.00 | 1,921.00 | 1,957.00 | 1,957.00 | 53,341 |
| 2025-10-30 | 1,982.00 | 1,982.00 | 1,947.00 | 1,957.00 | 1,957.00 | 42,302 |
| 2025-10-29 | 1,984.00 | 1,986.00 | 1,960.00 | 1,982.00 | 1,982.00 | 51,441 |
| 2025-10-28 | 1,965.00 | 1,992.00 | 1,962.00 | 1,986.00 | 1,986.00 | 17,967 |
| 2025-10-27 | 1,977.00 | 1,996.00 | 1,948.00 | 1,986.00 | 1,986.00 | 100,186 |
| 2025-10-24 | 1,976.00 | 1,987.00 | 1,951.00 | 1,973.00 | 1,973.00 | 57,382 |
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.