See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 290520.KQ stock page

Shindo Eng. Lab. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,240.003,290.003,240.003,275.003,275.0014,342
2024-04-263,295.003,295.003,195.003,240.003,240.0019,384
2024-04-253,300.003,310.003,260.003,270.003,270.008,625
2024-04-243,300.003,370.003,150.003,300.003,300.0025,101
2024-04-233,315.003,380.003,265.003,265.003,265.0028,150
2024-04-223,245.003,335.003,245.003,315.003,315.0011,977
2024-04-193,365.003,390.003,210.003,275.003,275.0055,320
2024-04-183,310.003,340.003,260.003,335.003,335.0023,535
2024-04-173,300.003,370.003,205.003,315.003,315.0055,606
2024-04-163,390.003,395.003,300.003,305.003,305.0030,251
2024-04-153,520.003,520.003,265.003,395.003,395.0066,304
2024-04-123,500.003,590.003,425.003,525.003,525.0041,075
2024-04-113,600.003,635.003,500.003,500.003,500.0032,697
2024-04-093,595.003,760.003,570.003,635.003,635.0022,488
2024-04-083,790.003,790.003,610.003,620.003,620.0038,768
2024-04-053,750.003,800.003,580.003,770.003,770.0064,759
2024-04-043,520.003,830.003,520.003,780.003,780.00124,207
2024-04-033,675.003,680.003,540.003,595.003,595.0044,780
2024-04-023,880.003,880.003,510.003,680.003,680.00163,628
2024-04-013,775.003,850.003,715.003,845.003,845.00133,906
2024-03-293,845.003,855.003,720.003,775.003,775.00105,417
2024-03-283,910.004,200.003,810.003,855.003,855.00471,660
2024-03-274,190.004,380.003,765.003,765.003,765.00793,092
2024-03-264,300.004,990.004,095.004,145.004,145.003,538,229
2024-03-253,440.004,470.003,415.004,470.004,470.002,507,634
2024-03-223,500.003,520.003,370.003,440.003,440.0044,150
2024-03-213,165.003,575.003,155.003,360.003,360.00172,910
2024-03-203,210.003,240.003,150.003,155.003,155.0015,447
2024-03-193,130.003,250.003,130.003,205.003,205.0026,169
2024-03-183,185.003,230.003,135.003,195.003,195.0025,468
2024-03-153,020.003,655.002,995.003,185.003,185.00618,209
2024-03-143,060.003,060.002,980.003,020.003,020.0025,656
2024-03-133,080.003,080.003,020.003,060.003,060.0019,825
2024-03-123,085.003,115.003,025.003,055.003,055.0014,739
2024-03-113,040.003,130.003,040.003,085.003,085.0011,668
2024-03-083,075.003,140.003,065.003,070.003,070.0022,548
2024-03-073,115.003,175.003,020.003,075.003,075.0030,918
2024-03-063,130.003,200.003,070.003,105.003,105.0018,359
2024-03-053,070.003,265.003,070.003,135.003,135.0036,492
2024-03-043,335.003,385.003,090.003,130.003,130.0072,660
2024-02-293,510.003,560.003,330.003,330.003,330.0043,022
2024-02-283,505.003,610.003,450.003,540.003,540.0036,027
2024-02-273,460.003,700.003,460.003,490.003,490.0014,107
2024-02-263,580.003,590.003,510.003,530.003,530.0019,368
2024-02-233,655.003,655.003,555.003,575.003,575.0020,274
2024-02-223,695.003,725.003,645.003,655.003,655.0011,284
2024-02-213,700.003,765.003,600.003,695.003,695.0025,391
2024-02-203,720.003,725.003,675.003,690.003,690.0013,136
2024-02-193,625.003,730.003,610.003,720.003,720.0021,512
2024-02-163,660.003,665.003,560.003,625.003,625.0015,362
2024-02-153,695.003,730.003,620.003,655.003,655.0011,132
2024-02-143,650.003,720.003,630.003,695.003,695.0019,410
2024-02-133,570.003,685.003,570.003,630.003,630.0017,279
2024-02-083,595.003,635.003,555.003,580.003,580.0020,278
2024-02-073,705.003,705.003,575.003,595.003,595.0021,633
2024-02-063,755.003,825.003,630.003,670.003,670.0068,964
2024-02-053,870.003,925.003,770.003,770.003,770.0038,951
2024-02-023,875.003,910.003,825.003,860.003,860.0037,691
2024-02-014,065.004,065.003,870.003,875.003,875.0048,078
2024-01-314,145.004,145.004,035.004,070.004,070.0028,013
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.