Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,688.00 | 1,688.00 | 1,651.00 | 1,682.00 | 1,682.00 | 17,596 |
| 2024-10-25 | 1,691.00 | 1,705.00 | 1,666.00 | 1,688.00 | 1,688.00 | 36,846 |
| 2024-10-24 | 1,664.00 | 1,721.00 | 1,654.00 | 1,691.00 | 1,691.00 | 41,874 |
| 2024-10-23 | 1,636.00 | 1,683.00 | 1,635.00 | 1,674.00 | 1,674.00 | 201,292 |
| 2024-10-22 | 1,738.00 | 1,738.00 | 1,696.00 | 1,720.00 | 1,720.00 | 952,114 |
| 2024-10-21 | 1,738.00 | 1,740.00 | 1,712.00 | 1,739.00 | 1,739.00 | 8,927 |
| 2024-10-18 | 1,715.00 | 1,740.00 | 1,711.00 | 1,738.00 | 1,738.00 | 28,845 |
| 2024-10-17 | 1,723.00 | 1,764.00 | 1,709.00 | 1,725.00 | 1,725.00 | 51,774 |
| 2024-10-16 | 1,725.00 | 1,775.00 | 1,719.00 | 1,734.00 | 1,734.00 | 98,278 |
| 2024-10-15 | 1,769.00 | 1,900.00 | 1,741.00 | 1,790.00 | 1,790.00 | 129,288 |
| 2024-10-14 | 1,773.00 | 1,788.00 | 1,756.00 | 1,769.00 | 1,769.00 | 16,528 |
| 2024-10-11 | 1,794.00 | 1,802.00 | 1,777.00 | 1,791.00 | 1,791.00 | 13,709 |
| 2024-10-10 | 1,786.00 | 1,801.00 | 1,772.00 | 1,794.00 | 1,794.00 | 5,942 |
| 2024-10-08 | 1,796.00 | 1,796.00 | 1,772.00 | 1,791.00 | 1,791.00 | 8,323 |
| 2024-10-07 | 1,779.00 | 1,796.00 | 1,762.00 | 1,795.00 | 1,795.00 | 16,549 |
| 2024-10-04 | 1,759.00 | 1,780.00 | 1,735.00 | 1,779.00 | 1,779.00 | 31,974 |
| 2024-10-02 | 1,800.00 | 1,800.00 | 1,717.00 | 1,760.00 | 1,760.00 | 61,268 |
| 2024-09-30 | 1,848.00 | 1,848.00 | 1,788.00 | 1,803.00 | 1,803.00 | 49,526 |
| 2024-09-27 | 1,747.00 | 1,921.00 | 1,744.00 | 1,830.00 | 1,830.00 | 346,903 |
| 2024-09-26 | 1,737.00 | 1,747.00 | 1,720.00 | 1,745.00 | 1,745.00 | 32,306 |
| 2024-09-25 | 1,701.00 | 1,725.00 | 1,689.00 | 1,721.00 | 1,721.00 | 53,411 |
| 2024-09-24 | 1,712.00 | 1,712.00 | 1,672.00 | 1,702.00 | 1,702.00 | 20,640 |
| 2024-09-23 | 1,700.00 | 1,710.00 | 1,665.00 | 1,703.00 | 1,703.00 | 19,480 |
| 2024-09-20 | 1,705.00 | 1,715.00 | 1,698.00 | 1,703.00 | 1,703.00 | 18,366 |
| 2024-09-19 | 1,685.00 | 1,705.00 | 1,660.00 | 1,705.00 | 1,705.00 | 37,373 |
| 2024-09-13 | 1,695.00 | 1,703.00 | 1,658.00 | 1,694.00 | 1,694.00 | 44,185 |
| 2024-09-12 | 1,668.00 | 1,690.00 | 1,655.00 | 1,687.00 | 1,687.00 | 26,067 |
| 2024-09-11 | 1,658.00 | 1,680.00 | 1,642.00 | 1,668.00 | 1,668.00 | 24,646 |
| 2024-09-10 | 1,691.00 | 1,699.00 | 1,661.00 | 1,688.00 | 1,688.00 | 16,698 |
| 2024-09-09 | 1,651.00 | 1,707.00 | 1,636.00 | 1,693.00 | 1,693.00 | 132,167 |
| 2024-09-06 | 1,711.00 | 1,735.00 | 1,660.00 | 1,720.00 | 1,720.00 | 34,952 |
| 2024-09-05 | 1,710.00 | 1,735.00 | 1,692.00 | 1,727.00 | 1,727.00 | 44,272 |
| 2024-09-04 | 1,726.00 | 1,730.00 | 1,700.00 | 1,724.00 | 1,724.00 | 39,986 |
| 2024-09-03 | 1,760.00 | 1,780.00 | 1,653.00 | 1,764.00 | 1,764.00 | 75,316 |
| 2024-09-02 | 1,785.00 | 1,792.00 | 1,741.00 | 1,783.00 | 1,783.00 | 23,091 |
| 2024-08-30 | 1,785.00 | 1,803.00 | 1,741.00 | 1,785.00 | 1,785.00 | 30,991 |
| 2024-08-29 | 1,788.00 | 1,798.00 | 1,760.00 | 1,798.00 | 1,798.00 | 35,672 |
| 2024-08-28 | 1,803.00 | 1,811.00 | 1,786.00 | 1,807.00 | 1,807.00 | 26,279 |
| 2024-08-27 | 1,823.00 | 1,823.00 | 1,783.00 | 1,823.00 | 1,823.00 | 27,523 |
| 2024-08-26 | 1,839.00 | 1,843.00 | 1,802.00 | 1,837.00 | 1,837.00 | 16,374 |
| 2024-08-23 | 1,839.00 | 1,844.00 | 1,799.00 | 1,829.00 | 1,829.00 | 52,442 |
| 2024-08-22 | 1,835.00 | 1,864.00 | 1,815.00 | 1,839.00 | 1,839.00 | 23,172 |
| 2024-08-21 | 1,849.00 | 1,849.00 | 1,818.00 | 1,840.00 | 1,840.00 | 16,585 |
| 2024-08-20 | 1,803.00 | 1,850.00 | 1,802.00 | 1,850.00 | 1,850.00 | 34,537 |
| 2024-08-19 | 1,863.00 | 1,863.00 | 1,805.00 | 1,821.00 | 1,821.00 | 44,853 |
| 2024-08-16 | 1,845.00 | 1,890.00 | 1,842.00 | 1,868.00 | 1,868.00 | 87,137 |
| 2024-08-14 | 1,796.00 | 1,854.00 | 1,796.00 | 1,843.00 | 1,843.00 | 54,525 |
| 2024-08-13 | 1,799.00 | 1,810.00 | 1,766.00 | 1,799.00 | 1,799.00 | 56,788 |
| 2024-08-12 | 1,800.00 | 1,800.00 | 1,783.00 | 1,799.00 | 1,799.00 | 17,978 |
| 2024-08-09 | 1,770.00 | 1,799.00 | 1,770.00 | 1,799.00 | 1,799.00 | 27,915 |
| 2024-08-08 | 1,760.00 | 1,775.00 | 1,733.00 | 1,775.00 | 1,775.00 | 128,640 |
| 2024-08-07 | 1,764.00 | 1,781.00 | 1,754.00 | 1,767.00 | 1,767.00 | 30,801 |
| 2024-08-06 | 1,635.00 | 1,782.00 | 1,626.00 | 1,782.00 | 1,782.00 | 498,869 |
| 2024-08-05 | 1,853.00 | 1,853.00 | 1,607.00 | 1,730.00 | 1,730.00 | 186,077 |
| 2024-08-02 | 1,861.00 | 1,876.00 | 1,830.00 | 1,875.00 | 1,875.00 | 113,367 |
| 2024-08-01 | 1,866.00 | 1,884.00 | 1,860.00 | 1,884.00 | 1,884.00 | 15,885 |
| 2024-07-31 | 1,867.00 | 1,886.00 | 1,854.00 | 1,884.00 | 1,884.00 | 43,579 |
| 2024-07-30 | 1,882.00 | 1,894.00 | 1,855.00 | 1,886.00 | 1,886.00 | 36,009 |
| 2024-07-29 | 1,890.00 | 1,893.00 | 1,862.00 | 1,890.00 | 1,890.00 | 35,784 |
| 2024-07-26 | 1,854.00 | 1,890.00 | 1,854.00 | 1,890.00 | 1,890.00 | 47,910 |
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.