Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,030.00 | 7,220.00 | 6,980.00 | 7,100.00 | 7,100.00 | 16,542 |
| 2022-05-17 | 6,820.00 | 6,960.00 | 6,710.00 | 6,960.00 | 6,960.00 | 21,083 |
| 2022-05-16 | 6,910.00 | 6,920.00 | 6,760.00 | 6,760.00 | 6,760.00 | 11,184 |
| 2022-05-13 | 6,840.00 | 6,890.00 | 6,720.00 | 6,860.00 | 6,860.00 | 9,501 |
| 2022-05-12 | 6,860.00 | 6,940.00 | 6,730.00 | 6,730.00 | 6,730.00 | 33,371 |
| 2022-05-11 | 7,190.00 | 7,330.00 | 6,930.00 | 7,010.00 | 7,010.00 | 87,105 |
| 2022-05-10 | 13,050.00 | 14,100.00 | 13,000.00 | 14,000.00 | 7,000.00 | 154,440 |
| 2022-05-09 | 14,350.00 | 14,500.00 | 13,550.00 | 13,600.00 | 6,800.00 | 155,852 |
| 2022-05-06 | 14,050.00 | 14,600.00 | 14,000.00 | 14,400.00 | 7,200.00 | 70,236 |
| 2022-05-04 | 14,150.00 | 14,500.00 | 14,050.00 | 14,200.00 | 7,100.00 | 64,020 |
| 2022-05-03 | 14,600.00 | 14,600.00 | 14,050.00 | 14,150.00 | 7,075.00 | 128,416 |
| 2022-05-02 | 15,150.00 | 15,150.00 | 14,350.00 | 14,450.00 | 7,225.00 | 95,112 |
| 2022-04-29 | 14,900.00 | 15,050.00 | 14,650.00 | 14,900.00 | 7,450.00 | 57,496 |
| 2022-04-28 | 15,350.00 | 15,750.00 | 14,550.00 | 14,700.00 | 7,350.00 | 208,658 |
| 2022-04-27 | 18,700.00 | 18,950.00 | 15,000.00 | 15,250.00 | 7,625.00 | 1,174,570 |
| 2022-04-26 | 17,550.00 | 19,000.00 | 17,550.00 | 19,000.00 | 9,500.00 | 545,348 |
| 2022-04-25 | 16,900.00 | 17,600.00 | 16,850.00 | 17,500.00 | 8,750.00 | 146,864 |
| 2022-04-22 | 16,400.00 | 17,100.00 | 16,300.00 | 17,100.00 | 8,550.00 | 163,090 |
| 2022-04-21 | 15,750.00 | 17,000.00 | 15,650.00 | 16,350.00 | 8,175.00 | 142,152 |
| 2022-04-20 | 15,800.00 | 15,900.00 | 15,450.00 | 15,850.00 | 7,925.00 | 56,568 |
| 2022-04-19 | 16,400.00 | 16,450.00 | 15,500.00 | 15,650.00 | 7,825.00 | 136,070 |
| 2022-04-18 | 16,450.00 | 16,800.00 | 16,400.00 | 16,450.00 | 8,225.00 | 57,964 |
| 2022-04-15 | 16,300.00 | 16,750.00 | 15,950.00 | 16,450.00 | 8,225.00 | 170,452 |
| 2022-04-14 | 15,500.00 | 16,950.00 | 15,450.00 | 16,500.00 | 8,250.00 | 478,186 |
| 2022-04-13 | 14,950.00 | 15,650.00 | 14,900.00 | 15,400.00 | 7,700.00 | 128,908 |
| 2022-04-12 | 14,750.00 | 14,850.00 | 14,500.00 | 14,800.00 | 7,400.00 | 30,932 |
| 2022-04-11 | 14,650.00 | 14,800.00 | 14,450.00 | 14,700.00 | 7,350.00 | 13,914 |
| 2022-04-08 | 14,300.00 | 14,700.00 | 14,200.00 | 14,650.00 | 7,325.00 | 19,280 |
| 2022-04-07 | 14,400.00 | 14,450.00 | 14,200.00 | 14,400.00 | 7,200.00 | 19,920 |
| 2022-04-06 | 14,900.00 | 14,900.00 | 14,350.00 | 14,600.00 | 7,300.00 | 23,446 |
| 2022-04-05 | 15,000.00 | 15,100.00 | 14,550.00 | 14,900.00 | 7,450.00 | 44,796 |
| 2022-04-04 | 14,400.00 | 15,800.00 | 14,100.00 | 14,900.00 | 7,450.00 | 208,888 |
| 2022-04-01 | 14,500.00 | 14,500.00 | 14,250.00 | 14,300.00 | 7,150.00 | 14,130 |
| 2022-03-31 | 14,600.00 | 14,600.00 | 14,200.00 | 14,500.00 | 7,250.00 | 11,610 |
| 2022-03-30 | 14,400.00 | 14,700.00 | 14,250.00 | 14,600.00 | 7,300.00 | 22,402 |
| 2022-03-29 | 14,150.00 | 14,600.00 | 14,150.00 | 14,450.00 | 7,225.00 | 31,908 |
| 2022-03-28 | 14,250.00 | 14,350.00 | 14,050.00 | 14,300.00 | 7,150.00 | 16,676 |
| 2022-03-25 | 14,150.00 | 14,250.00 | 13,900.00 | 14,200.00 | 7,100.00 | 19,730 |
| 2022-03-24 | 14,400.00 | 14,400.00 | 13,950.00 | 14,100.00 | 7,050.00 | 16,900 |
| 2022-03-23 | 14,100.00 | 14,650.00 | 13,850.00 | 14,400.00 | 7,200.00 | 41,508 |
| 2022-03-22 | 14,250.00 | 14,250.00 | 13,900.00 | 14,000.00 | 7,000.00 | 15,410 |
| 2022-03-21 | 14,300.00 | 14,450.00 | 14,100.00 | 14,250.00 | 7,125.00 | 6,830 |
| 2022-03-18 | 14,250.00 | 14,350.00 | 14,000.00 | 14,350.00 | 7,175.00 | 12,210 |
| 2022-03-17 | 14,050.00 | 14,350.00 | 13,800.00 | 14,200.00 | 7,100.00 | 27,590 |
| 2022-03-16 | 13,700.00 | 13,800.00 | 13,500.00 | 13,800.00 | 6,900.00 | 12,790 |
| 2022-03-15 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 6,800.00 | 22,754 |
| 2022-03-14 | 13,750.00 | 14,100.00 | 13,450.00 | 13,700.00 | 6,850.00 | 15,828 |
| 2022-03-11 | 13,800.00 | 13,950.00 | 13,500.00 | 13,700.00 | 6,850.00 | 26,706 |
| 2022-03-10 | 14,000.00 | 14,300.00 | 13,750.00 | 14,000.00 | 7,000.00 | 15,638 |
| 2022-03-08 | 13,950.00 | 14,050.00 | 13,650.00 | 14,050.00 | 7,025.00 | 7,400 |
| 2022-03-07 | 14,000.00 | 14,000.00 | 13,650.00 | 14,000.00 | 7,000.00 | 4,728 |
| 2022-03-04 | 14,150.00 | 14,150.00 | 13,750.00 | 14,000.00 | 7,000.00 | 12,074 |
| 2022-03-03 | 14,200.00 | 14,200.00 | 13,800.00 | 14,100.00 | 7,050.00 | 17,546 |
| 2022-03-02 | 13,800.00 | 14,100.00 | 13,750.00 | 13,900.00 | 6,950.00 | 19,058 |
| 2022-02-28 | 14,050.00 | 14,050.00 | 13,800.00 | 13,950.00 | 6,975.00 | 3,910 |
| 2022-02-25 | 13,650.00 | 14,000.00 | 13,650.00 | 13,850.00 | 6,925.00 | 7,774 |
| 2022-02-24 | 13,800.00 | 14,250.00 | 13,550.00 | 13,600.00 | 6,800.00 | 24,388 |
| 2022-02-23 | 14,050.00 | 14,500.00 | 13,900.00 | 14,100.00 | 7,050.00 | 6,904 |
| 2022-02-22 | 14,250.00 | 14,350.00 | 13,900.00 | 14,100.00 | 7,050.00 | 12,292 |
| 2022-02-21 | 14,050.00 | 14,500.00 | 13,750.00 | 14,500.00 | 7,250.00 | 24,672 |
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.