Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 14,050.00 | 14,500.00 | 13,750.00 | 14,500.00 | 7,250.00 | 24,672 |
| 2022-02-18 | 14,000.00 | 14,350.00 | 14,000.00 | 14,200.00 | 7,100.00 | 9,560 |
| 2022-02-17 | 14,400.00 | 14,650.00 | 14,150.00 | 14,300.00 | 7,150.00 | 14,202 |
| 2022-02-16 | 14,450.00 | 14,600.00 | 14,300.00 | 14,500.00 | 7,250.00 | 21,336 |
| 2022-02-15 | 13,900.00 | 14,400.00 | 13,550.00 | 14,250.00 | 7,125.00 | 26,568 |
| 2022-02-14 | 13,950.00 | 14,400.00 | 13,650.00 | 14,050.00 | 7,025.00 | 26,554 |
| 2022-02-11 | 14,700.00 | 14,700.00 | 14,000.00 | 14,150.00 | 7,075.00 | 50,196 |
| 2022-02-10 | 14,850.00 | 15,100.00 | 14,550.00 | 14,600.00 | 7,300.00 | 15,914 |
| 2022-02-09 | 15,100.00 | 15,100.00 | 14,750.00 | 14,850.00 | 7,425.00 | 15,836 |
| 2022-02-08 | 15,050.00 | 15,050.00 | 14,750.00 | 14,850.00 | 7,425.00 | 12,990 |
| 2022-02-07 | 15,050.00 | 15,050.00 | 14,600.00 | 15,050.00 | 7,525.00 | 7,052 |
| 2022-02-04 | 14,750.00 | 14,900.00 | 14,500.00 | 14,900.00 | 7,450.00 | 15,804 |
| 2022-02-03 | 14,500.00 | 14,850.00 | 14,450.00 | 14,800.00 | 7,400.00 | 27,782 |
| 2022-01-28 | 13,950.00 | 14,700.00 | 13,700.00 | 14,400.00 | 7,200.00 | 24,820 |
| 2022-01-27 | 14,450.00 | 14,700.00 | 13,900.00 | 14,100.00 | 7,050.00 | 44,834 |
| 2022-01-26 | 14,500.00 | 14,850.00 | 14,300.00 | 14,650.00 | 7,325.00 | 20,414 |
| 2022-01-25 | 14,800.00 | 15,400.00 | 14,200.00 | 14,500.00 | 7,250.00 | 47,412 |
| 2022-01-24 | 15,000.00 | 15,200.00 | 14,700.00 | 14,800.00 | 7,400.00 | 33,186 |
| 2022-01-21 | 15,650.00 | 15,650.00 | 15,050.00 | 15,250.00 | 7,625.00 | 33,742 |
| 2022-01-20 | 15,750.00 | 15,750.00 | 15,100.00 | 15,700.00 | 7,850.00 | 21,312 |
| 2022-01-19 | 15,500.00 | 15,800.00 | 15,300.00 | 15,500.00 | 7,750.00 | 65,250 |
| 2022-01-18 | 16,650.00 | 16,700.00 | 15,450.00 | 15,900.00 | 7,950.00 | 107,962 |
| 2022-01-17 | 16,900.00 | 16,950.00 | 16,500.00 | 16,700.00 | 8,350.00 | 45,934 |
| 2022-01-14 | 16,550.00 | 17,100.00 | 16,500.00 | 16,900.00 | 8,450.00 | 70,368 |
| 2022-01-13 | 16,850.00 | 17,000.00 | 16,400.00 | 16,700.00 | 8,350.00 | 78,876 |
| 2022-01-12 | 16,600.00 | 17,100.00 | 16,450.00 | 16,950.00 | 8,475.00 | 132,394 |
| 2022-01-11 | 16,550.00 | 16,550.00 | 16,100.00 | 16,500.00 | 8,250.00 | 57,304 |
| 2022-01-10 | 16,900.00 | 16,900.00 | 16,300.00 | 16,500.00 | 8,250.00 | 53,482 |
| 2022-01-07 | 16,300.00 | 16,700.00 | 16,300.00 | 16,700.00 | 8,350.00 | 74,326 |
| 2022-01-06 | 16,150.00 | 16,700.00 | 16,150.00 | 16,250.00 | 8,125.00 | 100,294 |
| 2022-01-05 | 16,750.00 | 17,050.00 | 16,500.00 | 16,600.00 | 8,300.00 | 210,504 |
| 2022-01-04 | 16,400.00 | 16,600.00 | 16,200.00 | 16,600.00 | 8,300.00 | 143,028 |
| 2022-01-03 | 16,500.00 | 16,550.00 | 16,200.00 | 16,400.00 | 8,200.00 | 188,144 |
| 2021-12-30 | 15,500.00 | 18,750.00 | 15,450.00 | 16,400.00 | 8,200.00 | 2,645,198 |
| 2021-12-29 | 15,250.00 | 15,700.00 | 14,950.00 | 15,500.00 | 7,750.00 | 41,024 |
| 2021-12-28 | 15,550.00 | 15,650.00 | 15,250.00 | 15,300.00 | 7,650.00 | 47,614 |
| 2021-12-27 | 15,500.00 | 15,850.00 | 15,300.00 | 15,600.00 | 7,800.00 | 40,424 |
| 2021-12-24 | 15,600.00 | 15,950.00 | 15,400.00 | 15,400.00 | 7,700.00 | 58,372 |
| 2021-12-23 | 14,650.00 | 16,400.00 | 14,650.00 | 15,600.00 | 7,800.00 | 432,300 |
| 2021-12-22 | 14,900.00 | 14,900.00 | 14,450.00 | 14,550.00 | 7,275.00 | 26,268 |
| 2021-12-21 | 15,100.00 | 15,100.00 | 14,350.00 | 14,700.00 | 7,350.00 | 113,894 |
| 2021-12-20 | 14,450.00 | 14,450.00 | 14,000.00 | 14,100.00 | 7,050.00 | 35,846 |
| 2021-12-17 | 14,900.00 | 15,000.00 | 14,200.00 | 14,350.00 | 7,175.00 | 179,764 |
| 2021-12-16 | 15,300.00 | 15,600.00 | 14,600.00 | 14,950.00 | 7,475.00 | 63,142 |
| 2021-12-15 | 15,600.00 | 15,600.00 | 15,250.00 | 15,300.00 | 7,650.00 | 26,402 |
| 2021-12-14 | 15,250.00 | 15,900.00 | 15,100.00 | 15,200.00 | 7,600.00 | 59,526 |
| 2021-12-13 | 15,000.00 | 15,250.00 | 14,900.00 | 15,050.00 | 7,525.00 | 21,408 |
| 2021-12-10 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 7,500.00 | 17,450 |
| 2021-12-09 | 14,900.00 | 15,100.00 | 14,800.00 | 15,000.00 | 7,500.00 | 24,138 |
| 2021-12-08 | 15,450.00 | 15,500.00 | 14,750.00 | 15,000.00 | 7,500.00 | 47,578 |
| 2021-12-07 | 15,150.00 | 15,400.00 | 15,050.00 | 15,350.00 | 7,675.00 | 20,454 |
| 2021-12-06 | 15,050.00 | 15,450.00 | 14,850.00 | 15,150.00 | 7,575.00 | 40,906 |
| 2021-12-03 | 14,750.00 | 15,400.00 | 14,700.00 | 15,200.00 | 7,600.00 | 88,656 |
| 2021-12-02 | 14,000.00 | 14,850.00 | 13,950.00 | 14,600.00 | 7,300.00 | 92,518 |
| 2021-12-01 | 13,600.00 | 14,400.00 | 13,400.00 | 14,200.00 | 7,100.00 | 128,042 |
| 2021-11-30 | 14,950.00 | 15,200.00 | 13,600.00 | 13,700.00 | 6,850.00 | 208,644 |
| 2021-11-29 | 14,800.00 | 15,250.00 | 14,650.00 | 14,900.00 | 7,450.00 | 156,846 |
| 2021-11-26 | 16,400.00 | 16,400.00 | 15,450.00 | 15,600.00 | 7,800.00 | 229,802 |
| 2021-11-25 | 16,850.00 | 17,400.00 | 16,300.00 | 16,400.00 | 8,200.00 | 633,374 |
| 2021-11-24 | 17,100.00 | 17,200.00 | 16,200.00 | 16,650.00 | 8,325.00 | 972,516 |
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.