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%WTI99.33▲ 2.24%
← 290520.KQ stock page

Shindo Eng. Lab. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,015.004,340.003,985.004,145.004,145.00115,988
2024-01-294,220.004,220.003,985.004,015.004,015.0059,936
2024-01-264,000.004,170.003,970.004,155.004,155.0043,896
2024-01-254,070.004,070.003,900.003,975.003,975.0018,148
2024-01-244,040.004,060.003,960.003,960.003,960.0019,305
2024-01-234,000.004,065.003,960.004,040.004,040.0028,520
2024-01-224,075.004,075.004,000.004,040.004,040.0031,191
2024-01-193,945.004,110.003,945.004,010.004,010.0034,595
2024-01-183,870.004,090.003,800.003,900.003,900.0063,660
2024-01-174,015.004,045.003,850.003,855.003,855.0065,008
2024-01-164,000.004,175.003,960.004,015.004,015.0032,369
2024-01-154,020.004,090.003,920.004,055.004,055.0020,894
2024-01-124,190.004,230.004,015.004,020.004,020.0044,654
2024-01-114,185.004,240.004,140.004,190.004,190.0036,963
2024-01-104,285.004,285.004,130.004,185.004,185.0046,997
2024-01-094,350.004,470.004,200.004,225.004,225.00107,149
2024-01-084,140.004,260.004,105.004,255.004,255.0078,631
2024-01-054,060.004,145.004,020.004,130.004,130.0056,923
2024-01-044,125.004,140.004,055.004,060.004,060.0040,456
2024-01-034,125.004,140.004,030.004,140.004,140.0041,540
2024-01-024,065.004,140.004,020.004,125.004,125.0077,324
2023-12-284,125.004,155.003,980.004,065.004,065.00177,002
2023-12-273,900.004,675.003,845.004,110.004,110.002,120,220
2023-12-264,065.004,070.003,900.003,900.003,900.0078,107
2023-12-224,220.004,225.004,040.004,095.004,095.00131,054
2023-12-214,115.004,375.004,055.004,110.004,110.00472,938
2023-12-204,000.004,200.003,965.004,100.004,100.00445,444
2023-12-194,100.004,185.003,960.004,035.004,035.00584,758
2023-12-183,520.004,475.003,420.004,100.004,100.002,807,852
2023-12-153,435.003,540.003,395.003,445.003,445.0022,114
2023-12-143,450.003,550.003,420.003,445.003,445.0034,812
2023-12-133,540.003,540.003,405.003,430.003,430.009,779
2023-12-123,450.003,545.003,435.003,515.003,515.0017,252
2023-12-113,430.003,480.003,415.003,450.003,450.0011,277
2023-12-083,440.003,440.003,375.003,410.003,410.0018,912
2023-12-073,425.003,490.003,380.003,400.003,400.0018,025
2023-12-063,420.003,490.003,400.003,425.003,425.0012,817
2023-12-053,475.003,475.003,405.003,420.003,420.0015,482
2023-12-043,525.003,525.003,455.003,475.003,475.0022,720
2023-12-013,535.003,570.003,500.003,525.003,525.0013,068
2023-11-303,570.003,575.003,525.003,535.003,535.0017,159
2023-11-293,675.003,690.003,570.003,570.003,570.0016,454
2023-11-283,695.003,740.003,615.003,615.003,615.0017,160
2023-11-273,770.003,775.003,680.003,685.003,685.0015,544
2023-11-243,785.003,860.003,760.003,765.003,765.0011,169
2023-11-233,640.003,775.003,640.003,760.003,760.0023,836
2023-11-223,690.003,690.003,615.003,640.003,640.0010,154
2023-11-213,695.003,695.003,650.003,660.003,660.0010,687
2023-11-203,685.003,710.003,625.003,630.003,630.0016,891
2023-11-173,730.003,745.003,620.003,620.003,620.0025,059
2023-11-163,750.003,750.003,675.003,715.003,715.0023,144
2023-11-153,645.003,770.003,645.003,750.003,750.0023,161
2023-11-143,490.003,625.003,475.003,605.003,605.0015,306
2023-11-133,555.003,585.003,490.003,490.003,490.0018,125
2023-11-103,610.003,660.003,555.003,555.003,555.0017,433
2023-11-093,720.003,795.003,650.003,660.003,660.0019,468
2023-11-083,825.003,840.003,710.003,720.003,720.0029,558
2023-11-073,830.003,865.003,720.003,860.003,860.0033,560
2023-11-063,790.003,920.003,750.003,830.003,830.0046,472
2023-11-033,735.004,065.003,735.003,790.003,790.00197,548
← NewerPage 12 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.