Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,976.00 | 1,987.00 | 1,951.00 | 1,973.00 | 1,973.00 | 57,382 |
| 2025-10-23 | 1,950.00 | 1,986.00 | 1,939.00 | 1,976.00 | 1,976.00 | 45,954 |
| 2025-10-22 | 1,938.00 | 1,955.00 | 1,896.00 | 1,954.00 | 1,954.00 | 55,042 |
| 2025-10-21 | 1,943.00 | 1,990.00 | 1,880.00 | 1,938.00 | 1,938.00 | 76,723 |
| 2025-10-20 | 1,933.00 | 1,956.00 | 1,910.00 | 1,955.00 | 1,955.00 | 56,463 |
| 2025-10-17 | 1,980.00 | 1,983.00 | 1,922.00 | 1,949.00 | 1,949.00 | 43,668 |
| 2025-10-16 | 1,982.00 | 1,996.00 | 1,951.00 | 1,975.00 | 1,975.00 | 55,119 |
| 2025-10-15 | 1,996.00 | 2,035.00 | 1,980.00 | 1,997.00 | 1,997.00 | 31,536 |
| 2025-10-14 | 2,000.00 | 2,025.00 | 1,986.00 | 1,996.00 | 1,996.00 | 31,710 |
| 2025-10-13 | 1,979.00 | 2,010.00 | 1,970.00 | 1,997.00 | 1,997.00 | 18,135 |
| 2025-10-10 | 1,991.00 | 2,010.00 | 1,990.00 | 1,998.00 | 1,998.00 | 27,809 |
| 2025-10-02 | 1,964.00 | 2,010.00 | 1,950.00 | 1,998.00 | 1,998.00 | 52,939 |
| 2025-10-01 | 1,970.00 | 1,970.00 | 1,942.00 | 1,964.00 | 1,964.00 | 24,761 |
| 2025-09-30 | 1,991.00 | 2,000.00 | 1,942.00 | 1,970.00 | 1,970.00 | 43,592 |
| 2025-09-29 | 1,968.00 | 2,030.00 | 1,968.00 | 1,991.00 | 1,991.00 | 29,295 |
| 2025-09-26 | 1,973.00 | 1,997.00 | 1,958.00 | 1,987.00 | 1,987.00 | 47,893 |
| 2025-09-25 | 2,010.00 | 2,010.00 | 1,987.00 | 2,010.00 | 2,010.00 | 31,353 |
| 2025-09-24 | 2,010.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | 37,428 |
| 2025-09-23 | 2,030.00 | 2,030.00 | 1,988.00 | 2,015.00 | 2,015.00 | 36,174 |
| 2025-09-22 | 1,998.00 | 2,055.00 | 1,993.00 | 2,010.00 | 2,010.00 | 44,083 |
| 2025-09-19 | 2,025.00 | 2,045.00 | 1,999.00 | 2,020.00 | 2,020.00 | 39,466 |
| 2025-09-18 | 1,982.00 | 2,040.00 | 1,946.00 | 2,020.00 | 2,020.00 | 156,304 |
| 2025-09-17 | 1,977.00 | 1,999.00 | 1,961.00 | 1,983.00 | 1,983.00 | 35,870 |
| 2025-09-16 | 1,954.00 | 2,010.00 | 1,941.00 | 1,977.00 | 1,977.00 | 105,283 |
| 2025-09-15 | 1,955.00 | 1,969.00 | 1,933.00 | 1,962.00 | 1,962.00 | 62,274 |
| 2025-09-12 | 1,879.00 | 2,140.00 | 1,864.00 | 1,955.00 | 1,955.00 | 481,562 |
| 2025-09-11 | 1,872.00 | 1,878.00 | 1,855.00 | 1,872.00 | 1,872.00 | 90,539 |
| 2025-09-10 | 1,870.00 | 1,885.00 | 1,851.00 | 1,872.00 | 1,872.00 | 149,949 |
| 2025-09-09 | 1,872.00 | 1,885.00 | 1,866.00 | 1,882.00 | 1,882.00 | 29,655 |
| 2025-09-08 | 1,909.00 | 1,910.00 | 1,872.00 | 1,872.00 | 1,872.00 | 57,315 |
| 2025-09-05 | 1,907.00 | 1,911.00 | 1,885.00 | 1,910.00 | 1,910.00 | 14,144 |
| 2025-09-04 | 1,905.00 | 1,919.00 | 1,890.00 | 1,910.00 | 1,910.00 | 33,365 |
| 2025-09-03 | 1,895.00 | 1,905.00 | 1,877.00 | 1,902.00 | 1,902.00 | 33,078 |
| 2025-09-02 | 1,869.00 | 1,903.00 | 1,854.00 | 1,895.00 | 1,895.00 | 26,692 |
| 2025-09-01 | 1,874.00 | 1,885.00 | 1,826.00 | 1,885.00 | 1,885.00 | 111,314 |
| 2025-08-29 | 1,918.00 | 1,929.00 | 1,891.00 | 1,908.00 | 1,908.00 | 35,857 |
| 2025-08-28 | 1,916.00 | 1,940.00 | 1,912.00 | 1,929.00 | 1,929.00 | 29,066 |
| 2025-08-27 | 1,921.00 | 1,939.00 | 1,907.00 | 1,934.00 | 1,934.00 | 15,431 |
| 2025-08-26 | 1,933.00 | 1,945.00 | 1,889.00 | 1,940.00 | 1,940.00 | 33,006 |
| 2025-08-25 | 1,925.00 | 1,993.00 | 1,906.00 | 1,944.00 | 1,944.00 | 27,640 |
| 2025-08-22 | 1,917.00 | 1,935.00 | 1,819.00 | 1,925.00 | 1,925.00 | 144,743 |
| 2025-08-21 | 1,914.00 | 1,934.00 | 1,893.00 | 1,918.00 | 1,918.00 | 34,836 |
| 2025-08-20 | 1,890.00 | 1,916.00 | 1,755.00 | 1,914.00 | 1,914.00 | 200,694 |
| 2025-08-19 | 1,894.00 | 1,924.00 | 1,880.00 | 1,914.00 | 1,914.00 | 71,670 |
| 2025-08-18 | 1,919.00 | 1,967.00 | 1,891.00 | 1,914.00 | 1,914.00 | 99,973 |
| 2025-08-14 | 1,935.00 | 2,020.00 | 1,899.00 | 1,935.00 | 1,935.00 | 159,061 |
| 2025-08-13 | 1,870.00 | 1,945.00 | 1,852.00 | 1,929.00 | 1,929.00 | 198,718 |
| 2025-08-12 | 1,894.00 | 2,205.00 | 1,832.00 | 1,845.00 | 1,845.00 | 1,095,800 |
| 2025-08-11 | 1,915.00 | 1,921.00 | 1,858.00 | 1,895.00 | 1,895.00 | 38,765 |
| 2025-08-08 | 1,880.00 | 1,920.00 | 1,880.00 | 1,915.00 | 1,915.00 | 17,244 |
| 2025-08-07 | 1,880.00 | 1,905.00 | 1,862.00 | 1,888.00 | 1,888.00 | 27,214 |
| 2025-08-06 | 1,911.00 | 1,915.00 | 1,891.00 | 1,906.00 | 1,906.00 | 11,336 |
| 2025-08-05 | 1,890.00 | 1,930.00 | 1,890.00 | 1,913.00 | 1,913.00 | 26,216 |
| 2025-08-04 | 1,897.00 | 1,919.00 | 1,876.00 | 1,911.00 | 1,911.00 | 20,011 |
| 2025-08-01 | 1,971.00 | 1,973.00 | 1,902.00 | 1,920.00 | 1,920.00 | 38,461 |
| 2025-07-31 | 1,970.00 | 1,988.00 | 1,950.00 | 1,971.00 | 1,971.00 | 16,513 |
| 2025-07-30 | 1,963.00 | 1,991.00 | 1,939.00 | 1,969.00 | 1,969.00 | 43,833 |
| 2025-07-29 | 1,964.00 | 1,964.00 | 1,939.00 | 1,963.00 | 1,963.00 | 23,284 |
| 2025-07-28 | 1,964.00 | 1,975.00 | 1,939.00 | 1,964.00 | 1,964.00 | 26,970 |
| 2025-07-25 | 1,963.00 | 1,966.00 | 1,928.00 | 1,964.00 | 1,964.00 | 31,766 |
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.