Shinwha Intertek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,400.00 | 1,420.00 | 1,381.00 | 1,392.00 | 1,392.00 | 16,988 |
| 2026-10-16 | 1,399.00 | 1,400.00 | 1,354.00 | 1,400.00 | 1,400.00 | 24,651 |
| 2026-10-15 | 1,416.00 | 1,416.00 | 1,345.00 | 1,399.00 | 1,399.00 | 35,423 |
| 2026-10-14 | 1,411.00 | 1,419.00 | 1,386.00 | 1,400.00 | 1,400.00 | 40,661 |
| 2026-10-13 | 1,390.00 | 1,415.00 | 1,376.00 | 1,411.00 | 1,411.00 | 51,413 |
| 2026-10-12 | 1,425.00 | 1,425.00 | 1,393.00 | 1,419.00 | 1,419.00 | 26,424 |
| 2026-10-08 | 1,411.00 | 1,427.00 | 1,401.00 | 1,422.00 | 1,422.00 | 24,341 |
| 2026-10-07 | 1,419.00 | 1,419.00 | 1,401.00 | 1,410.00 | 1,410.00 | 38,788 |
| 2026-10-06 | 1,415.00 | 1,416.00 | 1,403.00 | 1,413.00 | 1,413.00 | 28,733 |
| 2026-10-02 | 1,413.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 22,351 |
| 2026-10-01 | 1,410.00 | 1,415.00 | 1,401.00 | 1,413.00 | 1,413.00 | 52,513 |
| 2026-09-30 | 1,416.00 | 1,418.00 | 1,407.00 | 1,415.00 | 1,415.00 | 17,925 |
| 2026-09-29 | 1,417.00 | 1,418.00 | 1,409.00 | 1,416.00 | 1,416.00 | 9,841 |
| 2026-09-28 | 1,409.00 | 1,422.00 | 1,404.00 | 1,418.00 | 1,418.00 | 15,605 |
| 2026-09-23 | 1,418.00 | 1,418.00 | 1,400.00 | 1,416.00 | 1,416.00 | 40,712 |
| 2026-09-22 | 1,411.00 | 1,417.00 | 1,407.00 | 1,417.00 | 1,417.00 | 21,268 |
| 2026-09-21 | 1,423.00 | 1,423.00 | 1,407.00 | 1,416.00 | 1,416.00 | 39,906 |
Page 1 of 1 · 17 trading days
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.