Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,640.00 | 1,655.00 | 1,629.00 | 1,644.00 | 1,644.00 | 25,912 |
| 2025-04-23 | 1,629.00 | 1,654.00 | 1,621.00 | 1,650.00 | 1,650.00 | 28,327 |
| 2025-04-22 | 1,618.00 | 1,628.00 | 1,617.00 | 1,621.00 | 1,621.00 | 11,105 |
| 2025-04-21 | 1,620.00 | 1,629.00 | 1,611.00 | 1,624.00 | 1,624.00 | 18,172 |
| 2025-04-18 | 1,629.00 | 1,629.00 | 1,611.00 | 1,621.00 | 1,621.00 | 22,529 |
| 2025-04-17 | 1,624.00 | 1,634.00 | 1,613.00 | 1,622.00 | 1,622.00 | 168,082 |
| 2025-04-16 | 1,628.00 | 1,636.00 | 1,618.00 | 1,624.00 | 1,624.00 | 25,115 |
| 2025-04-15 | 1,637.00 | 1,637.00 | 1,618.00 | 1,628.00 | 1,628.00 | 31,236 |
| 2025-04-14 | 1,629.00 | 1,638.00 | 1,616.00 | 1,632.00 | 1,632.00 | 17,061 |
| 2025-04-11 | 1,637.00 | 1,637.00 | 1,611.00 | 1,629.00 | 1,629.00 | 8,556 |
| 2025-04-10 | 1,647.00 | 1,650.00 | 1,611.00 | 1,637.00 | 1,637.00 | 16,656 |
| 2025-04-09 | 1,617.00 | 1,650.00 | 1,617.00 | 1,630.00 | 1,630.00 | 25,117 |
| 2025-04-08 | 1,581.00 | 1,643.00 | 1,581.00 | 1,630.00 | 1,630.00 | 38,237 |
| 2025-04-07 | 1,633.00 | 1,633.00 | 1,515.00 | 1,593.00 | 1,593.00 | 23,972 |
| 2025-04-04 | 1,613.00 | 1,654.00 | 1,613.00 | 1,633.00 | 1,633.00 | 10,751 |
| 2025-04-03 | 1,620.00 | 1,646.00 | 1,620.00 | 1,645.00 | 1,645.00 | 26,293 |
| 2025-04-02 | 1,615.00 | 1,646.00 | 1,615.00 | 1,638.00 | 1,638.00 | 20,979 |
| 2025-04-01 | 1,582.00 | 1,620.00 | 1,582.00 | 1,615.00 | 1,615.00 | 35,194 |
| 2025-03-31 | 1,606.00 | 1,607.00 | 1,584.00 | 1,594.00 | 1,594.00 | 11,252 |
| 2025-03-28 | 1,587.00 | 1,606.00 | 1,587.00 | 1,606.00 | 1,606.00 | 15,745 |
| 2025-03-27 | 1,588.00 | 1,607.00 | 1,578.00 | 1,601.00 | 1,601.00 | 41,714 |
| 2025-03-26 | 1,573.00 | 1,581.00 | 1,557.00 | 1,578.00 | 1,578.00 | 8,278 |
| 2025-03-25 | 1,555.00 | 1,575.00 | 1,544.00 | 1,573.00 | 1,573.00 | 10,479 |
| 2025-03-24 | 1,576.00 | 1,576.00 | 1,529.00 | 1,563.00 | 1,563.00 | 37,839 |
| 2025-03-21 | 1,594.00 | 1,594.00 | 1,559.00 | 1,577.00 | 1,577.00 | 18,183 |
| 2025-03-20 | 1,608.00 | 1,608.00 | 1,580.00 | 1,596.00 | 1,596.00 | 12,172 |
| 2025-03-19 | 1,600.00 | 1,605.00 | 1,589.00 | 1,600.00 | 1,600.00 | 9,984 |
| 2025-03-18 | 1,606.00 | 1,606.00 | 1,580.00 | 1,600.00 | 1,600.00 | 14,202 |
| 2025-03-17 | 1,577.00 | 1,607.00 | 1,551.00 | 1,598.00 | 1,598.00 | 49,376 |
| 2025-03-14 | 1,556.00 | 1,568.00 | 1,553.00 | 1,568.00 | 1,568.00 | 25,037 |
| 2025-03-13 | 1,575.00 | 1,589.00 | 1,536.00 | 1,568.00 | 1,568.00 | 129,310 |
| 2025-03-12 | 1,603.00 | 1,624.00 | 1,565.00 | 1,567.00 | 1,567.00 | 56,011 |
| 2025-03-11 | 1,626.00 | 1,626.00 | 1,591.00 | 1,613.00 | 1,613.00 | 17,121 |
| 2025-03-10 | 1,631.00 | 1,634.00 | 1,610.00 | 1,626.00 | 1,626.00 | 11,848 |
| 2025-03-07 | 1,625.00 | 1,640.00 | 1,616.00 | 1,632.00 | 1,632.00 | 15,963 |
| 2025-03-06 | 1,668.00 | 1,668.00 | 1,621.00 | 1,643.00 | 1,643.00 | 49,024 |
| 2025-03-05 | 1,656.00 | 1,665.00 | 1,626.00 | 1,657.00 | 1,657.00 | 11,420 |
| 2025-03-04 | 1,667.00 | 1,667.00 | 1,636.00 | 1,657.00 | 1,657.00 | 7,258 |
| 2025-02-28 | 1,668.00 | 1,668.00 | 1,621.00 | 1,660.00 | 1,660.00 | 29,539 |
| 2025-02-27 | 1,665.00 | 1,686.00 | 1,621.00 | 1,669.00 | 1,669.00 | 15,654 |
| 2025-02-26 | 1,656.00 | 1,681.00 | 1,656.00 | 1,677.00 | 1,677.00 | 11,616 |
| 2025-02-25 | 1,689.00 | 1,698.00 | 1,621.00 | 1,675.00 | 1,675.00 | 30,177 |
| 2025-02-24 | 1,684.00 | 1,696.00 | 1,676.00 | 1,689.00 | 1,689.00 | 11,831 |
| 2025-02-21 | 1,671.00 | 1,684.00 | 1,669.00 | 1,682.00 | 1,682.00 | 19,247 |
| 2025-02-20 | 1,670.00 | 1,674.00 | 1,659.00 | 1,671.00 | 1,671.00 | 16,355 |
| 2025-02-19 | 1,642.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,659.00 | 20,628 |
| 2025-02-18 | 1,629.00 | 1,658.00 | 1,629.00 | 1,642.00 | 1,642.00 | 13,271 |
| 2025-02-17 | 1,600.00 | 1,648.00 | 1,600.00 | 1,646.00 | 1,646.00 | 18,703 |
| 2025-02-14 | 1,620.00 | 1,621.00 | 1,601.00 | 1,618.00 | 1,618.00 | 19,730 |
| 2025-02-13 | 1,624.00 | 1,625.00 | 1,601.00 | 1,612.00 | 1,612.00 | 11,811 |
| 2025-02-12 | 1,617.00 | 1,617.00 | 1,598.00 | 1,615.00 | 1,615.00 | 21,114 |
| 2025-02-11 | 1,622.00 | 1,622.00 | 1,590.00 | 1,617.00 | 1,617.00 | 22,120 |
| 2025-02-10 | 1,601.00 | 1,622.00 | 1,590.00 | 1,618.00 | 1,618.00 | 28,986 |
| 2025-02-07 | 1,628.00 | 1,628.00 | 1,600.00 | 1,620.00 | 1,620.00 | 39,631 |
| 2025-02-06 | 1,638.00 | 1,638.00 | 1,585.00 | 1,627.00 | 1,627.00 | 127,734 |
| 2025-02-05 | 1,608.00 | 1,635.00 | 1,608.00 | 1,627.00 | 1,627.00 | 7,714 |
| 2025-02-04 | 1,608.00 | 1,640.00 | 1,575.00 | 1,627.00 | 1,627.00 | 27,943 |
| 2025-02-03 | 1,655.00 | 1,655.00 | 1,602.00 | 1,627.00 | 1,627.00 | 17,286 |
| 2025-01-31 | 1,637.00 | 1,650.00 | 1,636.00 | 1,646.00 | 1,646.00 | 35,807 |
| 2025-01-24 | 1,655.00 | 1,655.00 | 1,627.00 | 1,655.00 | 1,655.00 | 8,278 |
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.