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%WTI99.46▲ 2.38%
← 290520.KQ stock page

Shindo Eng. Lab. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-115,820.007,090.005,710.006,430.006,430.0012,158,980
2022-11-106,090.006,280.005,700.005,700.005,700.001,291,244
2022-11-095,150.006,490.005,130.006,170.006,170.0010,981,680
2022-11-085,030.005,230.004,960.005,190.005,190.00549,209
2022-11-075,070.005,290.004,940.004,975.004,975.00650,987
2022-11-045,120.005,300.004,960.004,970.004,970.00690,278
2022-11-034,945.005,510.004,920.005,160.005,160.001,959,104
2022-11-025,540.005,940.004,995.005,040.005,040.002,923,982
2022-11-014,950.006,360.004,895.005,450.005,450.0014,721,030
2022-10-314,795.005,650.004,110.005,000.005,000.005,231,034
2022-10-283,355.004,360.003,250.004,360.004,360.004,857,793
2022-10-273,225.003,360.003,225.003,355.003,355.007,232
2022-10-263,275.003,280.003,200.003,270.003,270.009,292
2022-10-253,390.003,430.003,270.003,270.003,270.0013,843
2022-10-243,360.003,360.003,230.003,325.003,325.009,770
2022-10-213,275.003,375.003,230.003,325.003,325.008,076
2022-10-203,270.003,355.003,145.003,315.003,315.0011,069
2022-10-193,340.003,340.003,185.003,250.003,250.0024,153
2022-10-183,245.003,350.003,245.003,285.003,285.0010,209
2022-10-173,130.003,260.003,095.003,240.003,240.008,858
2022-10-143,000.003,135.003,000.003,130.003,130.0034,802
2022-10-133,150.003,190.002,920.002,980.002,980.0062,521
2022-10-123,225.003,280.003,160.003,200.003,200.0014,700
2022-10-113,340.003,450.003,225.003,300.003,300.0018,879
2022-10-073,575.003,575.003,450.003,495.003,495.004,661
2022-10-063,600.003,625.003,535.003,590.003,590.0014,110
2022-10-053,600.003,625.003,485.003,520.003,520.009,409
2022-10-043,380.003,480.003,380.003,470.003,470.0012,382
2022-09-303,340.003,400.003,255.003,370.003,370.0020,508
2022-09-293,400.003,570.003,360.003,440.003,440.0028,845
2022-09-283,490.003,570.003,240.003,400.003,400.0069,204
2022-09-273,610.003,825.003,455.003,455.003,455.0049,400
2022-09-263,865.003,945.003,450.003,610.003,610.00108,777
2022-09-234,135.004,195.003,930.003,965.003,965.0036,618
2022-09-224,205.004,270.004,050.004,155.004,155.0024,032
2022-09-214,385.004,385.004,295.004,315.004,315.0019,703
2022-09-204,345.004,435.004,330.004,415.004,415.0019,978
2022-09-194,545.004,545.004,345.004,415.004,415.0014,478
2022-09-164,485.004,610.004,485.004,530.004,530.0014,029
2022-09-154,610.004,700.004,560.004,580.004,580.005,884
2022-09-144,670.004,670.004,450.004,610.004,610.0010,259
2022-09-134,615.004,735.004,595.004,685.004,685.009,284
2022-09-084,495.004,550.004,455.004,550.004,550.0011,831
2022-09-074,510.004,535.004,470.004,495.004,495.0011,579
2022-09-064,485.004,540.004,470.004,490.004,490.0018,545
2022-09-054,580.004,595.004,495.004,500.004,500.0013,741
2022-09-024,660.004,675.004,595.004,620.004,620.0021,152
2022-09-014,790.004,790.004,650.004,650.004,650.0022,833
2022-08-314,815.004,815.004,700.004,755.004,755.007,598
2022-08-304,720.004,860.004,720.004,795.004,795.008,905
2022-08-294,700.004,840.004,660.004,745.004,745.0010,391
2022-08-264,925.004,925.004,840.004,860.004,860.0014,079
2022-08-254,815.004,895.004,815.004,880.004,880.0015,165
2022-08-244,850.004,945.004,820.004,820.004,820.0025,165
2022-08-234,805.004,970.004,760.004,855.004,855.0020,573
2022-08-225,050.005,050.004,845.004,885.004,885.0025,542
2022-08-195,150.005,170.005,040.005,050.005,050.0019,583
2022-08-185,230.005,230.005,050.005,160.005,160.0018,656
2022-08-175,310.005,320.005,120.005,240.005,240.0038,999
2022-08-165,300.005,340.005,250.005,340.005,340.0015,278
← NewerPage 17 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.