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 |
| 2026-09-18 | 1,420.00 | 1,423.00 | 1,409.00 | 1,416.00 | 1,416.00 | 81,090 |
| 2026-09-17 | 1,419.00 | 1,422.00 | 1,409.00 | 1,420.00 | 1,420.00 | 42,263 |
| 2026-09-16 | 1,420.00 | 1,424.00 | 1,411.00 | 1,423.00 | 1,423.00 | 54,771 |
| 2026-09-15 | 1,434.00 | 1,435.00 | 1,410.00 | 1,423.00 | 1,423.00 | 76,308 |
| 2026-09-14 | 1,432.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,435.00 | 36,787 |
| 2026-09-11 | 1,427.00 | 1,433.00 | 1,409.00 | 1,433.00 | 1,433.00 | 56,307 |
| 2026-09-10 | 1,422.00 | 1,429.00 | 1,409.00 | 1,429.00 | 1,429.00 | 50,131 |
| 2026-09-09 | 1,425.00 | 1,430.00 | 1,417.00 | 1,423.00 | 1,423.00 | 38,404 |
| 2026-09-08 | 1,424.00 | 1,434.00 | 1,412.00 | 1,425.00 | 1,425.00 | 46,796 |
| 2026-09-07 | 1,422.00 | 1,431.00 | 1,418.00 | 1,425.00 | 1,425.00 | 31,863 |
| 2026-09-04 | 1,422.00 | 1,427.00 | 1,405.00 | 1,422.00 | 1,422.00 | 28,006 |
| 2026-09-03 | 1,420.00 | 1,429.00 | 1,413.00 | 1,422.00 | 1,422.00 | 42,225 |
| 2026-09-02 | 1,420.00 | 1,432.00 | 1,404.00 | 1,420.00 | 1,420.00 | 18,131 |
| 2026-09-01 | 1,433.00 | 1,433.00 | 1,418.00 | 1,425.00 | 1,425.00 | 9,291 |
| 2026-08-31 | 1,411.00 | 1,433.00 | 1,406.00 | 1,433.00 | 1,433.00 | 14,417 |
| 2026-08-28 | 1,408.00 | 1,412.00 | 1,390.00 | 1,412.00 | 1,412.00 | 43,394 |
| 2026-08-27 | 1,406.00 | 1,419.00 | 1,404.00 | 1,410.00 | 1,410.00 | 5,693 |
| 2026-08-26 | 1,409.00 | 1,420.00 | 1,395.00 | 1,406.00 | 1,406.00 | 68,634 |
| 2026-08-25 | 1,400.00 | 1,417.00 | 1,391.00 | 1,409.00 | 1,409.00 | 20,426 |
| 2026-08-24 | 1,409.00 | 1,435.00 | 1,391.00 | 1,412.00 | 1,412.00 | 60,189 |
| 2026-08-21 | 1,407.00 | 1,421.00 | 1,395.00 | 1,409.00 | 1,409.00 | 49,872 |
| 2026-08-20 | 1,427.00 | 1,427.00 | 1,403.00 | 1,407.00 | 1,407.00 | 9,914 |
| 2026-08-19 | 1,401.00 | 1,441.00 | 1,398.00 | 1,415.00 | 1,415.00 | 48,627 |
| 2026-08-18 | 1,453.00 | 1,453.00 | 1,407.00 | 1,425.00 | 1,425.00 | 39,458 |
| 2026-08-14 | 1,452.00 | 1,460.00 | 1,433.00 | 1,453.00 | 1,453.00 | 12,402 |
| 2026-08-13 | 1,475.00 | 1,476.00 | 1,439.00 | 1,452.00 | 1,452.00 | 70,439 |
| 2026-08-12 | 1,482.00 | 1,484.00 | 1,451.00 | 1,474.00 | 1,474.00 | 27,499 |
| 2026-08-11 | 1,485.00 | 1,500.00 | 1,473.00 | 1,483.00 | 1,483.00 | 48,794 |
| 2026-08-10 | 1,439.00 | 1,482.00 | 1,427.00 | 1,482.00 | 1,482.00 | 59,355 |
| 2026-08-07 | 1,428.00 | 1,438.00 | 1,401.00 | 1,430.00 | 1,430.00 | 87,379 |
| 2026-08-06 | 1,421.00 | 1,434.00 | 1,408.00 | 1,427.00 | 1,427.00 | 238,072 |
| 2026-08-05 | 1,429.00 | 1,432.00 | 1,401.00 | 1,425.00 | 1,425.00 | 69,608 |
| 2026-08-04 | 1,423.00 | 1,426.00 | 1,400.00 | 1,419.00 | 1,419.00 | 81,630 |
| 2026-08-03 | 1,421.00 | 1,444.00 | 1,401.00 | 1,425.00 | 1,425.00 | 22,374 |
| 2026-07-31 | 1,444.00 | 1,459.00 | 1,412.00 | 1,435.00 | 1,435.00 | 45,213 |
| 2026-07-30 | 1,427.00 | 1,480.00 | 1,400.00 | 1,430.00 | 1,430.00 | 107,093 |
| 2026-07-29 | 1,453.00 | 1,462.00 | 1,397.00 | 1,439.00 | 1,439.00 | 55,423 |
| 2026-07-28 | 1,479.00 | 1,480.00 | 1,400.00 | 1,465.00 | 1,465.00 | 108,029 |
| 2026-07-27 | 1,474.00 | 1,500.00 | 1,462.00 | 1,479.00 | 1,479.00 | 19,905 |
| 2026-07-24 | 1,460.00 | 1,485.00 | 1,442.00 | 1,476.00 | 1,476.00 | 113,146 |
| 2026-07-23 | 1,491.00 | 1,491.00 | 1,466.00 | 1,480.00 | 1,480.00 | 48,094 |
| 2026-07-22 | 1,494.00 | 1,497.00 | 1,472.00 | 1,486.00 | 1,486.00 | 30,865 |
| 2026-07-21 | 1,483.00 | 1,500.00 | 1,465.00 | 1,492.00 | 1,492.00 | 47,255 |
Page 1 of 21 · 1,226 trading daysOlder →
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.