Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,180.00 | 5,330.00 | 4,980.00 | 5,040.00 | 5,040.00 | 85,121 |
| 2023-08-01 | 5,090.00 | 5,230.00 | 5,090.00 | 5,180.00 | 5,180.00 | 27,859 |
| 2023-07-31 | 5,210.00 | 5,210.00 | 5,090.00 | 5,110.00 | 5,110.00 | 33,014 |
| 2023-07-28 | 4,865.00 | 5,210.00 | 4,865.00 | 5,170.00 | 5,170.00 | 35,449 |
| 2023-07-27 | 4,590.00 | 5,100.00 | 4,580.00 | 5,030.00 | 5,030.00 | 172,260 |
| 2023-07-26 | 4,930.00 | 5,010.00 | 4,595.00 | 4,595.00 | 4,595.00 | 214,214 |
| 2023-07-25 | 5,180.00 | 5,230.00 | 5,010.00 | 5,010.00 | 5,010.00 | 102,546 |
| 2023-07-24 | 5,510.00 | 5,540.00 | 5,130.00 | 5,270.00 | 5,270.00 | 185,890 |
| 2023-07-21 | 5,530.00 | 5,880.00 | 5,410.00 | 5,560.00 | 5,560.00 | 224,009 |
| 2023-07-20 | 5,510.00 | 5,550.00 | 5,400.00 | 5,530.00 | 5,530.00 | 61,608 |
| 2023-07-19 | 5,570.00 | 5,650.00 | 5,480.00 | 5,540.00 | 5,540.00 | 85,553 |
| 2023-07-18 | 5,720.00 | 5,820.00 | 5,570.00 | 5,570.00 | 5,570.00 | 86,549 |
| 2023-07-17 | 5,730.00 | 5,960.00 | 5,580.00 | 5,820.00 | 5,820.00 | 73,811 |
| 2023-07-14 | 5,830.00 | 5,830.00 | 5,670.00 | 5,730.00 | 5,730.00 | 48,487 |
| 2023-07-13 | 5,620.00 | 5,870.00 | 5,620.00 | 5,840.00 | 5,840.00 | 73,386 |
| 2023-07-12 | 5,580.00 | 5,980.00 | 5,470.00 | 5,620.00 | 5,620.00 | 132,295 |
| 2023-07-11 | 5,430.00 | 5,740.00 | 5,430.00 | 5,570.00 | 5,570.00 | 52,134 |
| 2023-07-10 | 5,470.00 | 5,560.00 | 5,350.00 | 5,430.00 | 5,430.00 | 59,949 |
| 2023-07-07 | 5,540.00 | 5,660.00 | 5,510.00 | 5,510.00 | 5,510.00 | 61,892 |
| 2023-07-06 | 5,700.00 | 5,850.00 | 5,550.00 | 5,610.00 | 5,610.00 | 168,045 |
| 2023-07-05 | 5,970.00 | 5,990.00 | 5,760.00 | 5,770.00 | 5,770.00 | 113,845 |
| 2023-07-04 | 6,080.00 | 6,200.00 | 5,940.00 | 5,970.00 | 5,970.00 | 71,730 |
| 2023-07-03 | 5,850.00 | 6,160.00 | 5,850.00 | 6,080.00 | 6,080.00 | 98,363 |
| 2023-06-30 | 5,870.00 | 6,000.00 | 5,730.00 | 5,890.00 | 5,890.00 | 54,747 |
| 2023-06-29 | 6,210.00 | 6,210.00 | 5,940.00 | 5,940.00 | 5,940.00 | 98,034 |
| 2023-06-28 | 6,020.00 | 6,210.00 | 6,020.00 | 6,210.00 | 6,210.00 | 108,641 |
| 2023-06-27 | 5,970.00 | 6,150.00 | 5,950.00 | 6,030.00 | 6,030.00 | 49,644 |
| 2023-06-26 | 5,950.00 | 6,090.00 | 5,870.00 | 6,050.00 | 6,050.00 | 38,909 |
| 2023-06-23 | 6,000.00 | 6,100.00 | 5,990.00 | 5,990.00 | 5,990.00 | 41,199 |
| 2023-06-22 | 5,970.00 | 6,170.00 | 5,960.00 | 6,020.00 | 6,020.00 | 68,456 |
| 2023-06-21 | 6,070.00 | 6,170.00 | 5,950.00 | 6,010.00 | 6,010.00 | 80,967 |
| 2023-06-20 | 6,150.00 | 6,220.00 | 6,110.00 | 6,110.00 | 6,110.00 | 63,629 |
| 2023-06-19 | 6,120.00 | 6,260.00 | 6,050.00 | 6,260.00 | 6,260.00 | 62,002 |
| 2023-06-16 | 6,220.00 | 6,300.00 | 6,170.00 | 6,170.00 | 6,170.00 | 79,221 |
| 2023-06-15 | 6,250.00 | 6,390.00 | 6,150.00 | 6,220.00 | 6,220.00 | 68,435 |
| 2023-06-14 | 6,400.00 | 6,600.00 | 6,170.00 | 6,270.00 | 6,270.00 | 173,652 |
| 2023-06-13 | 6,470.00 | 6,610.00 | 6,440.00 | 6,450.00 | 6,450.00 | 103,269 |
| 2023-06-12 | 6,420.00 | 6,630.00 | 6,340.00 | 6,520.00 | 6,520.00 | 117,711 |
| 2023-06-09 | 6,520.00 | 6,650.00 | 6,410.00 | 6,430.00 | 6,430.00 | 101,618 |
| 2023-06-08 | 6,540.00 | 6,610.00 | 6,430.00 | 6,520.00 | 6,520.00 | 111,110 |
| 2023-06-07 | 6,650.00 | 6,780.00 | 6,620.00 | 6,630.00 | 6,630.00 | 131,923 |
| 2023-06-05 | 6,800.00 | 6,800.00 | 6,650.00 | 6,700.00 | 6,700.00 | 109,104 |
| 2023-06-02 | 6,870.00 | 7,030.00 | 6,790.00 | 6,800.00 | 6,800.00 | 193,283 |
| 2023-06-01 | 6,800.00 | 7,150.00 | 6,640.00 | 6,850.00 | 6,850.00 | 459,920 |
| 2023-05-31 | 7,260.00 | 7,270.00 | 6,730.00 | 6,730.00 | 6,730.00 | 726,704 |
| 2023-05-30 | 6,690.00 | 6,890.00 | 6,650.00 | 6,810.00 | 6,810.00 | 372,309 |
| 2023-05-26 | 6,800.00 | 6,870.00 | 6,630.00 | 6,680.00 | 6,680.00 | 183,322 |
| 2023-05-25 | 6,810.00 | 6,880.00 | 6,690.00 | 6,800.00 | 6,800.00 | 150,994 |
| 2023-05-24 | 6,850.00 | 7,200.00 | 6,730.00 | 6,790.00 | 6,790.00 | 792,496 |
| 2023-05-23 | 7,030.00 | 7,090.00 | 6,860.00 | 6,860.00 | 6,860.00 | 289,743 |
| 2023-05-22 | 6,900.00 | 7,080.00 | 6,830.00 | 7,030.00 | 7,030.00 | 286,765 |
| 2023-05-19 | 6,910.00 | 7,380.00 | 6,860.00 | 6,990.00 | 6,990.00 | 1,329,994 |
| 2023-05-18 | 6,760.00 | 7,430.00 | 6,740.00 | 7,200.00 | 7,200.00 | 4,834,158 |
| 2023-05-17 | 6,160.00 | 7,250.00 | 6,080.00 | 6,670.00 | 6,670.00 | 4,836,008 |
| 2023-05-16 | 5,770.00 | 6,890.00 | 5,770.00 | 6,150.00 | 6,150.00 | 4,862,195 |
| 2023-05-15 | 5,780.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | 126,083 |
| 2023-05-12 | 5,790.00 | 5,970.00 | 5,600.00 | 5,820.00 | 5,820.00 | 109,574 |
| 2023-05-11 | 5,810.00 | 6,000.00 | 5,770.00 | 5,830.00 | 5,830.00 | 90,386 |
| 2023-05-10 | 5,910.00 | 6,020.00 | 5,770.00 | 5,770.00 | 5,770.00 | 112,156 |
| 2023-05-09 | 6,240.00 | 6,320.00 | 5,900.00 | 5,940.00 | 5,940.00 | 217,294 |
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.