Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,978.00 | 1,996.00 | 1,940.00 | 1,966.00 | 1,966.00 | 30,666 |
| 2025-07-23 | 1,969.00 | 1,995.00 | 1,951.00 | 1,978.00 | 1,978.00 | 31,168 |
| 2025-07-22 | 1,947.00 | 1,989.00 | 1,935.00 | 1,976.00 | 1,976.00 | 42,961 |
| 2025-07-21 | 1,954.00 | 1,954.00 | 1,930.00 | 1,947.00 | 1,947.00 | 14,507 |
| 2025-07-18 | 1,953.00 | 1,959.00 | 1,932.00 | 1,952.00 | 1,952.00 | 32,112 |
| 2025-07-17 | 1,940.00 | 1,954.00 | 1,930.00 | 1,953.00 | 1,953.00 | 40,900 |
| 2025-07-16 | 1,960.00 | 1,969.00 | 1,938.00 | 1,950.00 | 1,950.00 | 29,134 |
| 2025-07-15 | 1,958.00 | 1,965.00 | 1,932.00 | 1,960.00 | 1,960.00 | 43,478 |
| 2025-07-14 | 1,940.00 | 1,971.00 | 1,921.00 | 1,960.00 | 1,960.00 | 80,124 |
| 2025-07-11 | 1,929.00 | 1,955.00 | 1,925.00 | 1,941.00 | 1,941.00 | 23,003 |
| 2025-07-10 | 1,955.00 | 1,956.00 | 1,922.00 | 1,940.00 | 1,940.00 | 34,882 |
| 2025-07-09 | 1,901.00 | 1,942.00 | 1,901.00 | 1,941.00 | 1,941.00 | 22,524 |
| 2025-07-08 | 1,900.00 | 1,938.00 | 1,900.00 | 1,920.00 | 1,920.00 | 18,781 |
| 2025-07-07 | 1,921.00 | 1,921.00 | 1,875.00 | 1,918.00 | 1,918.00 | 25,218 |
| 2025-07-04 | 1,918.00 | 1,941.00 | 1,894.00 | 1,929.00 | 1,929.00 | 18,365 |
| 2025-07-03 | 1,884.00 | 1,919.00 | 1,884.00 | 1,918.00 | 1,918.00 | 23,500 |
| 2025-07-02 | 1,899.00 | 1,922.00 | 1,830.00 | 1,901.00 | 1,901.00 | 29,370 |
| 2025-07-01 | 1,886.00 | 1,922.00 | 1,861.00 | 1,914.00 | 1,914.00 | 32,207 |
| 2025-06-30 | 1,902.00 | 1,905.00 | 1,851.00 | 1,886.00 | 1,886.00 | 24,705 |
| 2025-06-27 | 1,919.00 | 1,920.00 | 1,837.00 | 1,902.00 | 1,902.00 | 38,081 |
| 2025-06-26 | 1,950.00 | 1,951.00 | 1,895.00 | 1,919.00 | 1,919.00 | 49,491 |
| 2025-06-25 | 1,982.00 | 2,000.00 | 1,895.00 | 1,963.00 | 1,963.00 | 144,807 |
| 2025-06-24 | 1,950.00 | 2,040.00 | 1,940.00 | 2,000.00 | 2,000.00 | 69,526 |
| 2025-06-23 | 1,947.00 | 1,999.00 | 1,916.00 | 1,950.00 | 1,950.00 | 47,106 |
| 2025-06-20 | 1,971.00 | 2,025.00 | 1,954.00 | 1,987.00 | 1,987.00 | 32,571 |
| 2025-06-19 | 1,946.00 | 1,976.00 | 1,939.00 | 1,973.00 | 1,973.00 | 21,089 |
| 2025-06-18 | 1,988.00 | 1,988.00 | 1,940.00 | 1,965.00 | 1,965.00 | 55,951 |
| 2025-06-17 | 1,990.00 | 2,000.00 | 1,944.00 | 1,988.00 | 1,988.00 | 34,062 |
| 2025-06-16 | 1,949.00 | 2,015.00 | 1,949.00 | 1,990.00 | 1,990.00 | 35,499 |
| 2025-06-13 | 2,005.00 | 2,025.00 | 1,948.00 | 1,991.00 | 1,991.00 | 41,599 |
| 2025-06-12 | 2,020.00 | 2,045.00 | 2,005.00 | 2,030.00 | 2,030.00 | 38,757 |
| 2025-06-11 | 1,987.00 | 2,045.00 | 1,980.00 | 2,035.00 | 2,035.00 | 16,466 |
| 2025-06-10 | 2,015.00 | 2,025.00 | 1,972.00 | 1,995.00 | 1,995.00 | 42,453 |
| 2025-06-09 | 2,000.00 | 2,045.00 | 1,975.00 | 2,000.00 | 2,000.00 | 52,766 |
| 2025-06-05 | 1,994.00 | 2,055.00 | 1,980.00 | 2,000.00 | 2,000.00 | 70,706 |
| 2025-06-04 | 1,969.00 | 2,060.00 | 1,969.00 | 2,000.00 | 2,000.00 | 127,637 |
| 2025-06-02 | 1,908.00 | 1,998.00 | 1,908.00 | 1,969.00 | 1,969.00 | 125,144 |
| 2025-05-30 | 1,868.00 | 1,892.00 | 1,868.00 | 1,892.00 | 1,892.00 | 31,735 |
| 2025-05-29 | 1,850.00 | 1,877.00 | 1,826.00 | 1,868.00 | 1,868.00 | 28,482 |
| 2025-05-28 | 1,873.00 | 1,873.00 | 1,828.00 | 1,850.00 | 1,850.00 | 94,100 |
| 2025-05-27 | 1,889.00 | 1,890.00 | 1,859.00 | 1,870.00 | 1,870.00 | 13,802 |
| 2025-05-26 | 1,862.00 | 1,892.00 | 1,854.00 | 1,876.00 | 1,876.00 | 19,017 |
| 2025-05-23 | 1,874.00 | 1,890.00 | 1,802.00 | 1,878.00 | 1,878.00 | 29,871 |
| 2025-05-22 | 1,928.00 | 1,928.00 | 1,844.00 | 1,891.00 | 1,891.00 | 24,287 |
| 2025-05-21 | 1,955.00 | 1,955.00 | 1,903.00 | 1,916.00 | 1,916.00 | 46,788 |
| 2025-05-20 | 1,920.00 | 1,944.00 | 1,913.00 | 1,928.00 | 1,928.00 | 23,341 |
| 2025-05-19 | 1,917.00 | 1,953.00 | 1,871.00 | 1,920.00 | 1,920.00 | 96,268 |
| 2025-05-16 | 1,906.00 | 1,929.00 | 1,846.00 | 1,917.00 | 1,917.00 | 114,210 |
| 2025-05-15 | 1,893.00 | 1,951.00 | 1,893.00 | 1,905.00 | 1,905.00 | 103,364 |
| 2025-05-14 | 1,820.00 | 1,947.00 | 1,795.00 | 1,915.00 | 1,915.00 | 206,625 |
| 2025-05-13 | 1,887.00 | 1,887.00 | 1,765.00 | 1,820.00 | 1,820.00 | 49,600 |
| 2025-05-12 | 1,761.00 | 1,882.00 | 1,748.00 | 1,850.00 | 1,850.00 | 184,681 |
| 2025-05-09 | 1,738.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 43,685 |
| 2025-05-08 | 1,697.00 | 1,748.00 | 1,680.00 | 1,729.00 | 1,729.00 | 33,267 |
| 2025-05-07 | 1,721.00 | 1,721.00 | 1,666.00 | 1,697.00 | 1,697.00 | 28,577 |
| 2025-05-02 | 1,715.00 | 1,723.00 | 1,712.00 | 1,720.00 | 1,720.00 | 17,889 |
| 2025-04-30 | 1,728.00 | 1,731.00 | 1,676.00 | 1,715.00 | 1,715.00 | 27,877 |
| 2025-04-29 | 1,710.00 | 1,732.00 | 1,675.00 | 1,728.00 | 1,728.00 | 40,217 |
| 2025-04-28 | 1,650.00 | 1,702.00 | 1,650.00 | 1,695.00 | 1,695.00 | 61,417 |
| 2025-04-25 | 1,644.00 | 1,652.00 | 1,638.00 | 1,649.00 | 1,649.00 | 10,564 |
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.