Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,517.00 | 1,548.00 | 1,475.00 | 1,518.00 | 1,518.00 | 19,589 |
| 2026-07-20 | 1,465.00 | 1,538.00 | 1,451.00 | 1,516.00 | 1,516.00 | 43,350 |
| 2026-07-16 | 1,485.00 | 1,485.00 | 1,452.00 | 1,480.00 | 1,480.00 | 11,251 |
| 2026-07-15 | 1,500.00 | 1,560.00 | 1,457.00 | 1,485.00 | 1,485.00 | 8,461 |
| 2026-07-14 | 1,526.00 | 1,550.00 | 1,434.00 | 1,500.00 | 1,500.00 | 65,435 |
| 2026-07-13 | 1,548.00 | 1,590.00 | 1,486.00 | 1,542.00 | 1,542.00 | 14,104 |
| 2026-07-10 | 1,511.00 | 1,570.00 | 1,471.00 | 1,548.00 | 1,548.00 | 24,193 |
| 2026-07-09 | 1,514.00 | 1,514.00 | 1,456.00 | 1,484.00 | 1,484.00 | 9,117 |
| 2026-07-08 | 1,542.00 | 1,542.00 | 1,460.00 | 1,515.00 | 1,515.00 | 10,367 |
| 2026-07-07 | 1,500.00 | 1,554.00 | 1,471.00 | 1,542.00 | 1,542.00 | 12,192 |
| 2026-07-06 | 1,492.00 | 1,504.00 | 1,448.00 | 1,496.00 | 1,496.00 | 5,697 |
| 2026-07-03 | 1,551.00 | 1,639.00 | 1,458.00 | 1,505.00 | 1,505.00 | 34,326 |
| 2026-07-02 | 1,582.00 | 1,639.00 | 1,480.00 | 1,551.00 | 1,551.00 | 42,341 |
| 2026-07-01 | 1,524.00 | 1,552.00 | 1,466.00 | 1,493.00 | 1,493.00 | 18,037 |
| 2026-06-30 | 1,490.00 | 1,540.00 | 1,465.00 | 1,466.00 | 1,466.00 | 8,361 |
| 2026-06-29 | 1,460.00 | 1,515.00 | 1,381.00 | 1,465.00 | 1,465.00 | 19,753 |
| 2026-06-26 | 1,505.00 | 1,505.00 | 1,380.00 | 1,460.00 | 1,460.00 | 34,582 |
| 2026-06-25 | 1,512.00 | 1,533.00 | 1,450.00 | 1,505.00 | 1,505.00 | 19,261 |
| 2026-06-24 | 1,573.00 | 1,630.00 | 1,475.00 | 1,510.00 | 1,510.00 | 42,903 |
| 2026-06-23 | 1,686.00 | 1,727.00 | 1,551.00 | 1,628.00 | 1,628.00 | 24,434 |
| 2026-06-22 | 1,714.00 | 1,898.00 | 1,595.00 | 1,686.00 | 1,686.00 | 21,602 |
| 2026-06-19 | 1,785.00 | 1,886.00 | 1,740.00 | 1,757.00 | 1,757.00 | 12,518 |
| 2026-06-18 | 1,887.00 | 1,972.00 | 1,796.00 | 1,800.00 | 1,800.00 | 31,582 |
| 2026-06-17 | 1,886.00 | 2,020.00 | 1,850.00 | 1,887.00 | 1,887.00 | 35,308 |
| 2026-06-16 | 1,866.00 | 2,000.00 | 1,828.00 | 1,886.00 | 1,886.00 | 17,625 |
| 2026-06-15 | 1,909.00 | 1,997.00 | 1,867.00 | 1,882.00 | 1,882.00 | 19,228 |
| 2026-06-12 | 1,790.00 | 1,949.00 | 1,790.00 | 1,909.00 | 1,909.00 | 27,739 |
| 2026-06-11 | 1,769.00 | 1,901.00 | 1,685.00 | 1,772.00 | 1,772.00 | 32,440 |
| 2026-06-10 | 1,778.00 | 1,842.00 | 1,700.00 | 1,770.00 | 1,770.00 | 31,453 |
| 2026-06-09 | 1,678.00 | 1,855.00 | 1,678.00 | 1,768.00 | 1,768.00 | 27,337 |
| 2026-06-08 | 1,847.00 | 1,847.00 | 1,656.00 | 1,687.00 | 1,687.00 | 30,893 |
| 2026-06-05 | 1,953.00 | 2,065.00 | 1,862.00 | 1,865.00 | 1,865.00 | 54,599 |
| 2026-06-04 | 2,020.00 | 2,035.00 | 1,901.00 | 1,953.00 | 1,953.00 | 27,336 |
| 2026-06-02 | 2,110.00 | 2,130.00 | 1,964.00 | 2,020.00 | 2,020.00 | 49,419 |
| 2026-06-01 | 2,035.00 | 2,165.00 | 1,930.00 | 2,110.00 | 2,110.00 | 156,455 |
| 2026-05-29 | 2,200.00 | 2,200.00 | 2,020.00 | 2,035.00 | 2,035.00 | 54,759 |
| 2026-05-28 | 2,220.00 | 2,230.00 | 2,060.00 | 2,170.00 | 2,170.00 | 96,655 |
| 2026-05-27 | 2,410.00 | 2,410.00 | 2,145.00 | 2,210.00 | 2,210.00 | 191,169 |
| 2026-05-26 | 2,410.00 | 2,550.00 | 2,365.00 | 2,390.00 | 2,390.00 | 92,054 |
| 2026-05-22 | 2,495.00 | 2,530.00 | 2,350.00 | 2,405.00 | 2,405.00 | 115,234 |
| 2026-05-21 | 2,435.00 | 2,560.00 | 2,370.00 | 2,405.00 | 2,405.00 | 134,711 |
| 2026-05-20 | 2,460.00 | 2,505.00 | 2,335.00 | 2,400.00 | 2,400.00 | 198,561 |
| 2026-05-19 | 2,680.00 | 2,680.00 | 2,350.00 | 2,440.00 | 2,440.00 | 155,164 |
| 2026-05-18 | 2,920.00 | 3,010.00 | 2,630.00 | 2,680.00 | 2,680.00 | 381,610 |
| 2026-05-15 | 2,890.00 | 3,515.00 | 2,750.00 | 3,050.00 | 3,050.00 | 1,268,340 |
| 2026-05-14 | 3,235.00 | 3,285.00 | 2,890.00 | 2,890.00 | 2,890.00 | 380,237 |
| 2026-05-13 | 2,720.00 | 3,490.00 | 2,670.00 | 3,330.00 | 3,330.00 | 2,227,016 |
| 2026-05-12 | 2,725.00 | 2,845.00 | 2,590.00 | 2,720.00 | 2,720.00 | 173,299 |
| 2026-05-11 | 2,800.00 | 2,860.00 | 2,620.00 | 2,670.00 | 2,670.00 | 115,858 |
| 2026-05-08 | 3,055.00 | 3,055.00 | 2,750.00 | 2,765.00 | 2,765.00 | 284,849 |
| 2026-05-07 | 3,175.00 | 3,240.00 | 2,905.00 | 3,015.00 | 3,015.00 | 437,451 |
| 2026-05-06 | 2,670.00 | 3,050.00 | 2,555.00 | 3,030.00 | 3,030.00 | 668,384 |
| 2026-05-04 | 2,700.00 | 2,765.00 | 2,550.00 | 2,630.00 | 2,630.00 | 180,050 |
| 2026-04-30 | 2,880.00 | 2,900.00 | 2,710.00 | 2,725.00 | 2,725.00 | 214,386 |
| 2026-04-29 | 2,770.00 | 2,920.00 | 2,630.00 | 2,900.00 | 2,900.00 | 387,148 |
| 2026-04-28 | 2,600.00 | 2,840.00 | 2,435.00 | 2,785.00 | 2,785.00 | 1,039,512 |
| 2026-04-27 | 2,310.00 | 2,895.00 | 2,255.00 | 2,590.00 | 2,590.00 | 2,893,469 |
| 2026-04-24 | 2,250.00 | 2,310.00 | 2,200.00 | 2,230.00 | 2,230.00 | 55,596 |
| 2026-04-23 | 2,290.00 | 2,340.00 | 2,165.00 | 2,245.00 | 2,245.00 | 99,956 |
| 2026-04-22 | 2,365.00 | 2,365.00 | 2,180.00 | 2,255.00 | 2,255.00 | 166,623 |
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.