Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,800.00 | 7,220.00 | 6,720.00 | 6,820.00 | 6,820.00 | 1,459,497 |
| 2023-02-07 | 6,740.00 | 6,890.00 | 6,670.00 | 6,780.00 | 6,780.00 | 508,273 |
| 2023-02-06 | 6,900.00 | 6,990.00 | 6,720.00 | 6,780.00 | 6,780.00 | 520,092 |
| 2023-02-03 | 7,000.00 | 7,160.00 | 6,810.00 | 7,050.00 | 7,050.00 | 1,756,881 |
| 2023-02-02 | 6,050.00 | 7,490.00 | 6,050.00 | 7,010.00 | 7,010.00 | 10,990,250 |
| 2023-02-01 | 6,080.00 | 6,140.00 | 5,940.00 | 6,000.00 | 6,000.00 | 210,408 |
| 2023-01-31 | 6,030.00 | 6,220.00 | 5,870.00 | 6,000.00 | 6,000.00 | 323,476 |
| 2023-01-30 | 6,160.00 | 6,270.00 | 5,920.00 | 5,970.00 | 5,970.00 | 352,361 |
| 2023-01-27 | 6,130.00 | 6,550.00 | 6,040.00 | 6,200.00 | 6,200.00 | 1,141,097 |
| 2023-01-26 | 6,200.00 | 6,360.00 | 6,070.00 | 6,070.00 | 6,070.00 | 491,534 |
| 2023-01-25 | 6,040.00 | 6,270.00 | 6,010.00 | 6,160.00 | 6,160.00 | 520,169 |
| 2023-01-20 | 6,030.00 | 6,230.00 | 5,940.00 | 6,100.00 | 6,100.00 | 467,332 |
| 2023-01-19 | 6,100.00 | 6,210.00 | 6,000.00 | 6,000.00 | 6,000.00 | 483,271 |
| 2023-01-18 | 6,060.00 | 6,350.00 | 5,920.00 | 6,280.00 | 6,280.00 | 1,391,675 |
| 2023-01-17 | 6,200.00 | 6,240.00 | 6,020.00 | 6,060.00 | 6,060.00 | 560,638 |
| 2023-01-16 | 6,360.00 | 6,390.00 | 6,200.00 | 6,270.00 | 6,270.00 | 1,160,917 |
| 2023-01-13 | 5,240.00 | 6,770.00 | 5,220.00 | 6,360.00 | 6,360.00 | 10,476,770 |
| 2023-01-12 | 5,400.00 | 5,410.00 | 5,210.00 | 5,210.00 | 5,210.00 | 114,534 |
| 2023-01-11 | 5,430.00 | 5,550.00 | 5,310.00 | 5,360.00 | 5,360.00 | 196,912 |
| 2023-01-10 | 5,350.00 | 5,540.00 | 5,320.00 | 5,430.00 | 5,430.00 | 305,579 |
| 2023-01-09 | 5,390.00 | 5,680.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1,076,361 |
| 2023-01-06 | 4,950.00 | 5,850.00 | 4,900.00 | 5,320.00 | 5,320.00 | 2,250,843 |
| 2023-01-05 | 5,090.00 | 5,210.00 | 4,855.00 | 4,940.00 | 4,940.00 | 120,496 |
| 2023-01-04 | 4,900.00 | 5,130.00 | 4,870.00 | 5,110.00 | 5,110.00 | 61,029 |
| 2023-01-03 | 4,960.00 | 5,110.00 | 4,845.00 | 5,020.00 | 5,020.00 | 98,608 |
| 2023-01-02 | 5,110.00 | 5,160.00 | 4,950.00 | 4,960.00 | 4,960.00 | 86,610 |
| 2022-12-29 | 5,300.00 | 5,370.00 | 5,010.00 | 5,090.00 | 5,090.00 | 102,254 |
| 2022-12-28 | 5,160.00 | 5,360.00 | 5,020.00 | 5,310.00 | 5,310.00 | 88,457 |
| 2022-12-27 | 5,120.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,170.00 | 46,828 |
| 2022-12-26 | 5,140.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 56,802 |
| 2022-12-23 | 5,300.00 | 5,300.00 | 5,100.00 | 5,190.00 | 5,190.00 | 81,957 |
| 2022-12-22 | 5,570.00 | 5,630.00 | 5,340.00 | 5,360.00 | 5,360.00 | 86,888 |
| 2022-12-21 | 5,550.00 | 5,660.00 | 5,410.00 | 5,480.00 | 5,480.00 | 93,567 |
| 2022-12-20 | 5,710.00 | 5,800.00 | 5,440.00 | 5,520.00 | 5,520.00 | 122,996 |
| 2022-12-19 | 5,880.00 | 5,940.00 | 5,730.00 | 5,780.00 | 5,780.00 | 74,144 |
| 2022-12-16 | 6,050.00 | 6,080.00 | 5,850.00 | 5,870.00 | 5,870.00 | 129,124 |
| 2022-12-15 | 6,110.00 | 6,240.00 | 6,040.00 | 6,120.00 | 6,120.00 | 166,030 |
| 2022-12-14 | 5,990.00 | 6,280.00 | 5,900.00 | 6,140.00 | 6,140.00 | 339,542 |
| 2022-12-13 | 6,040.00 | 6,330.00 | 5,920.00 | 5,920.00 | 5,920.00 | 364,015 |
| 2022-12-12 | 6,000.00 | 6,100.00 | 5,910.00 | 6,050.00 | 6,050.00 | 156,702 |
| 2022-12-09 | 5,530.00 | 6,130.00 | 5,510.00 | 6,000.00 | 6,000.00 | 711,910 |
| 2022-12-08 | 5,770.00 | 5,820.00 | 5,470.00 | 5,530.00 | 5,530.00 | 182,687 |
| 2022-12-07 | 5,970.00 | 6,000.00 | 5,740.00 | 5,770.00 | 5,770.00 | 210,168 |
| 2022-12-06 | 5,910.00 | 6,270.00 | 5,880.00 | 6,000.00 | 6,000.00 | 543,010 |
| 2022-12-05 | 6,350.00 | 6,400.00 | 5,980.00 | 5,980.00 | 5,980.00 | 521,525 |
| 2022-12-02 | 6,650.00 | 6,680.00 | 6,260.00 | 6,300.00 | 6,300.00 | 904,694 |
| 2022-12-01 | 6,140.00 | 6,920.00 | 6,130.00 | 6,650.00 | 6,650.00 | 7,445,458 |
| 2022-11-30 | 6,130.00 | 6,380.00 | 5,830.00 | 5,960.00 | 5,960.00 | 1,373,585 |
| 2022-11-29 | 5,960.00 | 6,430.00 | 5,950.00 | 6,090.00 | 6,090.00 | 1,554,201 |
| 2022-11-28 | 5,780.00 | 6,590.00 | 5,650.00 | 6,040.00 | 6,040.00 | 5,812,657 |
| 2022-11-25 | 5,850.00 | 6,180.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,013,556 |
| 2022-11-24 | 5,430.00 | 6,320.00 | 5,310.00 | 5,920.00 | 5,920.00 | 4,980,242 |
| 2022-11-23 | 5,410.00 | 5,800.00 | 5,390.00 | 5,430.00 | 5,430.00 | 1,146,085 |
| 2022-11-22 | 5,500.00 | 5,730.00 | 5,320.00 | 5,320.00 | 5,320.00 | 681,377 |
| 2022-11-21 | 5,600.00 | 6,380.00 | 5,380.00 | 5,390.00 | 5,390.00 | 3,291,157 |
| 2022-11-18 | 5,930.00 | 6,750.00 | 5,490.00 | 5,600.00 | 5,600.00 | 2,986,961 |
| 2022-11-17 | 6,210.00 | 6,500.00 | 5,910.00 | 5,930.00 | 5,930.00 | 974,362 |
| 2022-11-16 | 6,360.00 | 6,570.00 | 6,200.00 | 6,350.00 | 6,350.00 | 350,148 |
| 2022-11-15 | 6,370.00 | 6,370.00 | 6,300.00 | 6,310.00 | 6,310.00 | 219,572 |
| 2022-11-14 | 6,320.00 | 6,370.00 | 6,280.00 | 6,320.00 | 6,320.00 | 412,781 |
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.