Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,622.00 | 1,664.00 | 1,601.00 | 1,655.00 | 1,655.00 | 18,328 |
| 2025-01-22 | 1,645.00 | 1,645.00 | 1,607.00 | 1,636.00 | 1,636.00 | 30,919 |
| 2025-01-21 | 1,636.00 | 1,650.00 | 1,586.00 | 1,632.00 | 1,632.00 | 91,977 |
| 2025-01-20 | 1,710.00 | 1,710.00 | 1,637.00 | 1,637.00 | 1,637.00 | 53,246 |
| 2025-01-17 | 1,699.00 | 1,719.00 | 1,688.00 | 1,700.00 | 1,700.00 | 21,250 |
| 2025-01-16 | 1,705.00 | 1,729.00 | 1,701.00 | 1,711.00 | 1,711.00 | 7,658 |
| 2025-01-15 | 1,640.00 | 1,760.00 | 1,640.00 | 1,715.00 | 1,715.00 | 48,171 |
| 2025-01-14 | 1,676.00 | 1,676.00 | 1,631.00 | 1,650.00 | 1,650.00 | 21,052 |
| 2025-01-13 | 1,689.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 10,676 |
| 2025-01-10 | 1,695.00 | 1,697.00 | 1,680.00 | 1,689.00 | 1,689.00 | 15,016 |
| 2025-01-09 | 1,697.00 | 1,697.00 | 1,676.00 | 1,695.00 | 1,695.00 | 5,490 |
| 2025-01-08 | 1,685.00 | 1,703.00 | 1,675.00 | 1,690.00 | 1,690.00 | 17,288 |
| 2025-01-07 | 1,707.00 | 1,713.00 | 1,675.00 | 1,705.00 | 1,705.00 | 10,247 |
| 2025-01-06 | 1,692.00 | 1,712.00 | 1,671.00 | 1,710.00 | 1,710.00 | 14,664 |
| 2025-01-03 | 1,675.00 | 1,698.00 | 1,671.00 | 1,692.00 | 1,692.00 | 8,064 |
| 2025-01-02 | 1,691.00 | 1,691.00 | 1,668.00 | 1,691.00 | 1,691.00 | 9,288 |
| 2024-12-30 | 1,683.00 | 1,694.00 | 1,648.00 | 1,691.00 | 1,691.00 | 24,314 |
| 2024-12-27 | 1,683.00 | 1,699.00 | 1,630.00 | 1,684.00 | 1,684.00 | 21,488 |
| 2024-12-26 | 1,683.00 | 1,704.00 | 1,665.00 | 1,700.00 | 1,700.00 | 5,814 |
| 2024-12-24 | 1,667.00 | 1,791.00 | 1,617.00 | 1,684.00 | 1,684.00 | 151,916 |
| 2024-12-23 | 1,692.00 | 1,720.00 | 1,445.00 | 1,667.00 | 1,667.00 | 244,447 |
| 2024-12-20 | 1,757.00 | 1,757.00 | 1,672.00 | 1,710.00 | 1,710.00 | 34,990 |
| 2024-12-19 | 1,773.00 | 1,773.00 | 1,691.00 | 1,754.00 | 1,754.00 | 68,693 |
| 2024-12-18 | 1,760.00 | 1,784.00 | 1,747.00 | 1,775.00 | 1,775.00 | 75,796 |
| 2024-12-17 | 1,660.00 | 1,775.00 | 1,650.00 | 1,762.00 | 1,762.00 | 196,667 |
| 2024-12-16 | 1,578.00 | 1,731.00 | 1,578.00 | 1,698.00 | 1,698.00 | 372,546 |
| 2024-12-13 | 1,504.00 | 1,577.00 | 1,493.00 | 1,577.00 | 1,577.00 | 53,310 |
| 2024-12-12 | 1,464.00 | 1,504.00 | 1,463.00 | 1,503.00 | 1,503.00 | 58,678 |
| 2024-12-11 | 1,432.00 | 1,463.00 | 1,425.00 | 1,463.00 | 1,463.00 | 42,777 |
| 2024-12-10 | 1,370.00 | 1,439.00 | 1,367.00 | 1,433.00 | 1,433.00 | 38,737 |
| 2024-12-09 | 1,456.00 | 1,456.00 | 1,361.00 | 1,396.00 | 1,396.00 | 122,320 |
| 2024-12-06 | 1,478.00 | 1,501.00 | 1,452.00 | 1,456.00 | 1,456.00 | 51,545 |
| 2024-12-05 | 1,505.00 | 1,506.00 | 1,486.00 | 1,501.00 | 1,501.00 | 23,411 |
| 2024-12-04 | 1,508.00 | 1,534.00 | 1,490.00 | 1,505.00 | 1,505.00 | 85,403 |
| 2024-12-03 | 1,540.00 | 1,547.00 | 1,513.00 | 1,539.00 | 1,539.00 | 50,706 |
| 2024-12-02 | 1,523.00 | 1,656.00 | 1,519.00 | 1,540.00 | 1,540.00 | 133,505 |
| 2024-11-29 | 1,517.00 | 1,533.00 | 1,509.00 | 1,527.00 | 1,527.00 | 21,524 |
| 2024-11-28 | 1,533.00 | 1,533.00 | 1,505.00 | 1,525.00 | 1,525.00 | 33,980 |
| 2024-11-27 | 1,518.00 | 1,531.00 | 1,506.00 | 1,530.00 | 1,530.00 | 21,299 |
| 2024-11-26 | 1,521.00 | 1,535.00 | 1,512.00 | 1,533.00 | 1,533.00 | 26,844 |
| 2024-11-25 | 1,542.00 | 1,560.00 | 1,511.00 | 1,531.00 | 1,531.00 | 123,004 |
| 2024-11-22 | 1,540.00 | 1,559.00 | 1,501.00 | 1,542.00 | 1,542.00 | 141,904 |
| 2024-11-21 | 1,570.00 | 1,579.00 | 1,520.00 | 1,540.00 | 1,540.00 | 54,495 |
| 2024-11-20 | 1,574.00 | 1,582.00 | 1,568.00 | 1,574.00 | 1,574.00 | 10,048 |
| 2024-11-19 | 1,582.00 | 1,582.00 | 1,555.00 | 1,574.00 | 1,574.00 | 8,599 |
| 2024-11-18 | 1,573.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,575.00 | 14,637 |
| 2024-11-15 | 1,567.00 | 1,584.00 | 1,540.00 | 1,573.00 | 1,573.00 | 14,043 |
| 2024-11-14 | 1,611.00 | 1,620.00 | 1,560.00 | 1,583.00 | 1,583.00 | 27,141 |
| 2024-11-13 | 1,597.00 | 1,623.00 | 1,544.00 | 1,611.00 | 1,611.00 | 91,815 |
| 2024-11-12 | 1,646.00 | 1,669.00 | 1,613.00 | 1,627.00 | 1,627.00 | 23,953 |
| 2024-11-11 | 1,670.00 | 1,698.00 | 1,630.00 | 1,663.00 | 1,663.00 | 45,742 |
| 2024-11-08 | 1,670.00 | 1,700.00 | 1,667.00 | 1,691.00 | 1,691.00 | 22,836 |
| 2024-11-07 | 1,680.00 | 1,702.00 | 1,654.00 | 1,690.00 | 1,690.00 | 12,518 |
| 2024-11-06 | 1,684.00 | 1,705.00 | 1,683.00 | 1,693.00 | 1,693.00 | 6,841 |
| 2024-11-05 | 1,688.00 | 1,709.00 | 1,681.00 | 1,694.00 | 1,694.00 | 7,957 |
| 2024-11-04 | 1,668.00 | 1,692.00 | 1,658.00 | 1,688.00 | 1,688.00 | 25,846 |
| 2024-11-01 | 1,666.00 | 1,690.00 | 1,649.00 | 1,688.00 | 1,688.00 | 35,554 |
| 2024-10-31 | 1,661.00 | 1,684.00 | 1,636.00 | 1,683.00 | 1,683.00 | 33,752 |
| 2024-10-30 | 1,660.00 | 1,685.00 | 1,652.00 | 1,672.00 | 1,672.00 | 22,260 |
| 2024-10-29 | 1,682.00 | 1,692.00 | 1,672.00 | 1,673.00 | 1,673.00 | 3,496 |
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.