Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,230.00 | 5,300.00 | 5,230.00 | 5,290.00 | 5,290.00 | 12,024 |
| 2022-08-11 | 5,260.00 | 5,360.00 | 5,260.00 | 5,290.00 | 5,290.00 | 34,254 |
| 2022-08-10 | 5,300.00 | 5,300.00 | 5,230.00 | 5,290.00 | 5,290.00 | 23,099 |
| 2022-08-09 | 5,270.00 | 5,330.00 | 5,210.00 | 5,330.00 | 5,330.00 | 40,760 |
| 2022-08-08 | 5,400.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | 86,128 |
| 2022-08-05 | 5,110.00 | 6,070.00 | 5,110.00 | 5,300.00 | 5,300.00 | 1,375,049 |
| 2022-08-04 | 5,130.00 | 5,130.00 | 5,010.00 | 5,120.00 | 5,120.00 | 15,274 |
| 2022-08-03 | 5,000.00 | 5,090.00 | 4,945.00 | 5,060.00 | 5,060.00 | 18,338 |
| 2022-08-02 | 4,895.00 | 5,020.00 | 4,815.00 | 5,010.00 | 5,010.00 | 17,770 |
| 2022-08-01 | 4,930.00 | 4,930.00 | 4,855.00 | 4,895.00 | 4,895.00 | 10,556 |
| 2022-07-29 | 4,950.00 | 4,950.00 | 4,815.00 | 4,885.00 | 4,885.00 | 13,636 |
| 2022-07-28 | 5,040.00 | 5,040.00 | 4,850.00 | 4,850.00 | 4,850.00 | 10,869 |
| 2022-07-27 | 4,820.00 | 4,905.00 | 4,820.00 | 4,865.00 | 4,865.00 | 10,196 |
| 2022-07-26 | 4,900.00 | 4,900.00 | 4,825.00 | 4,900.00 | 4,900.00 | 3,917 |
| 2022-07-25 | 4,970.00 | 4,970.00 | 4,770.00 | 4,905.00 | 4,905.00 | 12,375 |
| 2022-07-22 | 5,160.00 | 5,160.00 | 4,930.00 | 4,970.00 | 4,970.00 | 9,149 |
| 2022-07-21 | 5,100.00 | 5,100.00 | 4,975.00 | 5,020.00 | 5,020.00 | 6,820 |
| 2022-07-20 | 5,020.00 | 5,200.00 | 4,990.00 | 4,995.00 | 4,995.00 | 23,999 |
| 2022-07-19 | 4,875.00 | 5,040.00 | 4,800.00 | 4,990.00 | 4,990.00 | 14,455 |
| 2022-07-18 | 4,845.00 | 4,930.00 | 4,795.00 | 4,890.00 | 4,890.00 | 20,824 |
| 2022-07-15 | 4,830.00 | 4,905.00 | 4,705.00 | 4,845.00 | 4,845.00 | 11,211 |
| 2022-07-14 | 4,945.00 | 4,980.00 | 4,760.00 | 4,875.00 | 4,875.00 | 6,577 |
| 2022-07-13 | 4,785.00 | 4,900.00 | 4,640.00 | 4,890.00 | 4,890.00 | 19,489 |
| 2022-07-12 | 4,860.00 | 4,860.00 | 4,665.00 | 4,830.00 | 4,830.00 | 26,735 |
| 2022-07-11 | 4,960.00 | 4,960.00 | 4,815.00 | 4,850.00 | 4,850.00 | 23,651 |
| 2022-07-08 | 4,825.00 | 4,990.00 | 4,815.00 | 4,885.00 | 4,885.00 | 18,952 |
| 2022-07-07 | 4,825.00 | 4,880.00 | 4,760.00 | 4,815.00 | 4,815.00 | 24,995 |
| 2022-07-06 | 4,785.00 | 5,220.00 | 4,640.00 | 4,825.00 | 4,825.00 | 84,893 |
| 2022-07-05 | 4,690.00 | 4,755.00 | 4,515.00 | 4,750.00 | 4,750.00 | 31,857 |
| 2022-07-04 | 4,730.00 | 4,770.00 | 4,450.00 | 4,690.00 | 4,690.00 | 32,658 |
| 2022-07-01 | 4,780.00 | 4,815.00 | 4,565.00 | 4,755.00 | 4,755.00 | 21,545 |
| 2022-06-30 | 4,945.00 | 4,945.00 | 4,730.00 | 4,780.00 | 4,780.00 | 19,284 |
| 2022-06-29 | 4,790.00 | 4,920.00 | 4,725.00 | 4,920.00 | 4,920.00 | 20,242 |
| 2022-06-28 | 4,980.00 | 4,980.00 | 4,730.00 | 4,910.00 | 4,910.00 | 19,012 |
| 2022-06-27 | 4,780.00 | 4,925.00 | 4,770.00 | 4,885.00 | 4,885.00 | 46,341 |
| 2022-06-24 | 4,565.00 | 4,865.00 | 4,565.00 | 4,770.00 | 4,770.00 | 31,306 |
| 2022-06-23 | 4,900.00 | 4,900.00 | 4,580.00 | 4,765.00 | 4,765.00 | 42,997 |
| 2022-06-22 | 5,150.00 | 5,150.00 | 4,775.00 | 4,950.00 | 4,950.00 | 40,159 |
| 2022-06-21 | 5,000.00 | 5,120.00 | 4,995.00 | 5,020.00 | 5,020.00 | 25,758 |
| 2022-06-20 | 5,410.00 | 5,420.00 | 4,995.00 | 5,000.00 | 5,000.00 | 39,614 |
| 2022-06-17 | 5,650.00 | 5,650.00 | 5,330.00 | 5,410.00 | 5,410.00 | 11,968 |
| 2022-06-16 | 5,610.00 | 5,820.00 | 5,570.00 | 5,590.00 | 5,590.00 | 28,642 |
| 2022-06-15 | 5,760.00 | 5,760.00 | 5,500.00 | 5,590.00 | 5,590.00 | 61,033 |
| 2022-06-14 | 5,810.00 | 5,920.00 | 5,650.00 | 5,700.00 | 5,700.00 | 34,971 |
| 2022-06-13 | 6,250.00 | 6,250.00 | 5,950.00 | 5,950.00 | 5,950.00 | 48,793 |
| 2022-06-10 | 6,350.00 | 6,390.00 | 6,240.00 | 6,300.00 | 6,300.00 | 21,162 |
| 2022-06-09 | 6,400.00 | 6,430.00 | 6,280.00 | 6,340.00 | 6,340.00 | 40,922 |
| 2022-06-08 | 6,370.00 | 6,930.00 | 6,350.00 | 6,410.00 | 6,410.00 | 90,713 |
| 2022-06-07 | 6,600.00 | 6,600.00 | 6,380.00 | 6,400.00 | 6,400.00 | 65,399 |
| 2022-06-03 | 6,640.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,600.00 | 44,132 |
| 2022-06-02 | 6,740.00 | 6,750.00 | 6,570.00 | 6,580.00 | 6,580.00 | 117,857 |
| 2022-05-31 | 6,750.00 | 6,890.00 | 6,700.00 | 6,850.00 | 6,850.00 | 35,739 |
| 2022-05-30 | 6,870.00 | 6,960.00 | 6,600.00 | 6,710.00 | 6,710.00 | 113,179 |
| 2022-05-27 | 7,080.00 | 7,170.00 | 6,990.00 | 6,990.00 | 6,990.00 | 5,350 |
| 2022-05-26 | 7,170.00 | 7,170.00 | 7,000.00 | 7,070.00 | 7,070.00 | 7,668 |
| 2022-05-25 | 7,100.00 | 7,170.00 | 7,060.00 | 7,100.00 | 7,100.00 | 12,759 |
| 2022-05-24 | 7,120.00 | 7,200.00 | 7,050.00 | 7,100.00 | 7,100.00 | 5,223 |
| 2022-05-23 | 7,130.00 | 7,210.00 | 7,100.00 | 7,200.00 | 7,200.00 | 5,922 |
| 2022-05-20 | 7,020.00 | 7,200.00 | 7,020.00 | 7,130.00 | 7,130.00 | 9,781 |
| 2022-05-19 | 7,090.00 | 7,240.00 | 6,940.00 | 7,120.00 | 7,120.00 | 14,284 |
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.