Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,170.00 | 6,480.00 | 6,170.00 | 6,290.00 | 6,290.00 | 172,679 |
| 2023-05-04 | 6,350.00 | 6,370.00 | 6,050.00 | 6,140.00 | 6,140.00 | 158,691 |
| 2023-05-03 | 6,260.00 | 6,460.00 | 6,240.00 | 6,310.00 | 6,310.00 | 103,119 |
| 2023-05-02 | 6,200.00 | 6,500.00 | 6,190.00 | 6,360.00 | 6,360.00 | 165,721 |
| 2023-04-28 | 6,250.00 | 6,510.00 | 6,180.00 | 6,190.00 | 6,190.00 | 202,607 |
| 2023-04-27 | 6,070.00 | 6,490.00 | 6,030.00 | 6,310.00 | 6,310.00 | 307,772 |
| 2023-04-26 | 6,310.00 | 6,410.00 | 6,120.00 | 6,120.00 | 6,120.00 | 253,107 |
| 2023-04-25 | 6,960.00 | 7,020.00 | 6,340.00 | 6,460.00 | 6,460.00 | 776,036 |
| 2023-04-24 | 6,680.00 | 8,190.00 | 6,430.00 | 7,160.00 | 7,160.00 | 4,810,732 |
| 2023-04-21 | 7,100.00 | 7,230.00 | 6,720.00 | 6,770.00 | 6,770.00 | 339,692 |
| 2023-04-20 | 7,560.00 | 8,170.00 | 7,080.00 | 7,100.00 | 7,100.00 | 2,117,788 |
| 2023-04-19 | 7,720.00 | 7,860.00 | 7,450.00 | 7,460.00 | 7,460.00 | 558,311 |
| 2023-04-18 | 7,500.00 | 7,700.00 | 7,390.00 | 7,680.00 | 7,680.00 | 575,129 |
| 2023-04-17 | 7,280.00 | 7,550.00 | 7,160.00 | 7,460.00 | 7,460.00 | 299,034 |
| 2023-04-14 | 7,500.00 | 7,610.00 | 7,230.00 | 7,270.00 | 7,270.00 | 406,627 |
| 2023-04-13 | 7,200.00 | 7,940.00 | 7,040.00 | 7,490.00 | 7,490.00 | 2,741,007 |
| 2023-04-12 | 7,500.00 | 7,630.00 | 7,240.00 | 7,290.00 | 7,290.00 | 622,041 |
| 2023-04-11 | 7,660.00 | 7,670.00 | 7,270.00 | 7,550.00 | 7,550.00 | 554,355 |
| 2023-04-10 | 7,620.00 | 7,780.00 | 7,540.00 | 7,720.00 | 7,720.00 | 514,243 |
| 2023-04-07 | 7,860.00 | 7,940.00 | 7,700.00 | 7,720.00 | 7,720.00 | 663,530 |
| 2023-04-06 | 8,380.00 | 8,410.00 | 7,770.00 | 7,770.00 | 7,770.00 | 1,137,292 |
| 2023-04-05 | 8,640.00 | 9,940.00 | 8,280.00 | 8,430.00 | 8,430.00 | 12,018,220 |
| 2023-04-04 | 8,080.00 | 8,330.00 | 7,730.00 | 7,860.00 | 7,860.00 | 1,692,059 |
| 2023-04-03 | 8,010.00 | 8,570.00 | 7,890.00 | 8,060.00 | 8,060.00 | 3,506,776 |
| 2023-03-31 | 6,760.00 | 8,450.00 | 6,710.00 | 8,100.00 | 8,100.00 | 13,708,030 |
| 2023-03-30 | 6,400.00 | 7,020.00 | 6,330.00 | 6,780.00 | 6,780.00 | 1,443,292 |
| 2023-03-29 | 6,540.00 | 6,690.00 | 6,320.00 | 6,420.00 | 6,420.00 | 623,039 |
| 2023-03-28 | 5,820.00 | 6,960.00 | 5,760.00 | 6,620.00 | 6,620.00 | 3,815,587 |
| 2023-03-27 | 6,060.00 | 6,090.00 | 5,500.00 | 5,840.00 | 5,840.00 | 131,338 |
| 2023-03-24 | 5,930.00 | 6,040.00 | 5,880.00 | 6,040.00 | 6,040.00 | 107,799 |
| 2023-03-23 | 5,800.00 | 5,930.00 | 5,690.00 | 5,930.00 | 5,930.00 | 105,736 |
| 2023-03-22 | 6,040.00 | 6,060.00 | 5,780.00 | 5,820.00 | 5,820.00 | 141,152 |
| 2023-03-21 | 5,970.00 | 6,080.00 | 5,940.00 | 6,030.00 | 6,030.00 | 112,641 |
| 2023-03-20 | 5,940.00 | 6,450.00 | 5,790.00 | 5,930.00 | 5,930.00 | 983,884 |
| 2023-03-17 | 5,750.00 | 5,930.00 | 5,690.00 | 5,900.00 | 5,900.00 | 110,825 |
| 2023-03-16 | 5,780.00 | 5,870.00 | 5,600.00 | 5,690.00 | 5,690.00 | 114,129 |
| 2023-03-15 | 5,710.00 | 5,970.00 | 5,700.00 | 5,870.00 | 5,870.00 | 269,762 |
| 2023-03-14 | 5,830.00 | 5,960.00 | 5,410.00 | 5,410.00 | 5,410.00 | 161,129 |
| 2023-03-13 | 5,590.00 | 5,840.00 | 5,370.00 | 5,810.00 | 5,810.00 | 173,701 |
| 2023-03-10 | 6,000.00 | 6,070.00 | 5,600.00 | 5,650.00 | 5,650.00 | 346,184 |
| 2023-03-09 | 6,400.00 | 6,470.00 | 6,050.00 | 6,130.00 | 6,130.00 | 313,829 |
| 2023-03-08 | 6,910.00 | 6,930.00 | 6,190.00 | 6,310.00 | 6,310.00 | 652,288 |
| 2023-03-07 | 6,800.00 | 7,220.00 | 6,620.00 | 7,100.00 | 7,100.00 | 1,107,624 |
| 2023-03-06 | 6,750.00 | 6,900.00 | 6,610.00 | 6,800.00 | 6,800.00 | 442,210 |
| 2023-03-03 | 6,490.00 | 6,640.00 | 6,430.00 | 6,540.00 | 6,540.00 | 157,903 |
| 2023-03-02 | 6,560.00 | 6,560.00 | 6,380.00 | 6,430.00 | 6,430.00 | 146,683 |
| 2023-02-28 | 6,650.00 | 6,800.00 | 6,560.00 | 6,560.00 | 6,560.00 | 297,433 |
| 2023-02-27 | 6,310.00 | 6,630.00 | 6,240.00 | 6,580.00 | 6,580.00 | 233,181 |
| 2023-02-24 | 6,400.00 | 6,540.00 | 6,250.00 | 6,310.00 | 6,310.00 | 142,602 |
| 2023-02-23 | 6,130.00 | 6,520.00 | 6,130.00 | 6,370.00 | 6,370.00 | 235,804 |
| 2023-02-22 | 6,190.00 | 6,340.00 | 6,170.00 | 6,180.00 | 6,180.00 | 102,721 |
| 2023-02-21 | 6,270.00 | 6,890.00 | 6,150.00 | 6,370.00 | 6,370.00 | 726,337 |
| 2023-02-20 | 6,190.00 | 6,380.00 | 6,020.00 | 6,270.00 | 6,270.00 | 115,349 |
| 2023-02-17 | 6,460.00 | 6,540.00 | 6,290.00 | 6,290.00 | 6,290.00 | 103,968 |
| 2023-02-16 | 6,360.00 | 6,610.00 | 6,350.00 | 6,590.00 | 6,590.00 | 127,631 |
| 2023-02-15 | 6,820.00 | 6,820.00 | 6,170.00 | 6,330.00 | 6,330.00 | 243,331 |
| 2023-02-14 | 6,580.00 | 6,870.00 | 6,580.00 | 6,590.00 | 6,590.00 | 356,220 |
| 2023-02-13 | 6,570.00 | 6,710.00 | 6,460.00 | 6,580.00 | 6,580.00 | 208,833 |
| 2023-02-10 | 6,700.00 | 6,780.00 | 6,420.00 | 6,500.00 | 6,500.00 | 226,949 |
| 2023-02-09 | 6,850.00 | 7,070.00 | 6,600.00 | 6,700.00 | 6,700.00 | 570,415 |
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.