Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,500.00 | 2,500.00 | 2,345.00 | 2,365.00 | 2,365.00 | 96,815 |
| 2026-04-20 | 2,475.00 | 2,530.00 | 2,405.00 | 2,435.00 | 2,435.00 | 100,653 |
| 2026-04-17 | 2,450.00 | 2,475.00 | 2,370.00 | 2,475.00 | 2,475.00 | 72,949 |
| 2026-04-16 | 2,450.00 | 2,550.00 | 2,405.00 | 2,420.00 | 2,420.00 | 108,100 |
| 2026-04-15 | 2,475.00 | 2,495.00 | 2,405.00 | 2,450.00 | 2,450.00 | 80,731 |
| 2026-04-14 | 2,475.00 | 2,590.00 | 2,415.00 | 2,475.00 | 2,475.00 | 122,318 |
| 2026-04-13 | 2,470.00 | 2,570.00 | 2,380.00 | 2,465.00 | 2,465.00 | 151,155 |
| 2026-04-10 | 2,485.00 | 2,580.00 | 2,400.00 | 2,470.00 | 2,470.00 | 130,759 |
| 2026-04-09 | 2,695.00 | 2,695.00 | 2,480.00 | 2,480.00 | 2,480.00 | 287,959 |
| 2026-04-08 | 2,605.00 | 3,040.00 | 2,415.00 | 2,695.00 | 2,695.00 | 1,549,654 |
| 2026-04-07 | 2,425.00 | 2,695.00 | 2,310.00 | 2,485.00 | 2,485.00 | 898,662 |
| 2026-04-06 | 2,110.00 | 2,700.00 | 2,055.00 | 2,295.00 | 2,295.00 | 743,275 |
| 2026-04-03 | 2,150.00 | 2,190.00 | 2,020.00 | 2,110.00 | 2,110.00 | 74,266 |
| 2026-04-02 | 2,395.00 | 2,395.00 | 2,090.00 | 2,105.00 | 2,105.00 | 92,479 |
| 2026-04-01 | 2,370.00 | 2,390.00 | 2,250.00 | 2,300.00 | 2,300.00 | 52,184 |
| 2026-03-31 | 2,390.00 | 2,420.00 | 2,160.00 | 2,300.00 | 2,300.00 | 154,463 |
| 2026-03-30 | 2,470.00 | 2,515.00 | 2,335.00 | 2,390.00 | 2,390.00 | 215,099 |
| 2026-03-27 | 2,400.00 | 2,600.00 | 2,215.00 | 2,470.00 | 2,470.00 | 222,175 |
| 2026-03-26 | 2,400.00 | 2,555.00 | 2,240.00 | 2,435.00 | 2,435.00 | 304,394 |
| 2026-03-25 | 2,300.00 | 2,530.00 | 2,150.00 | 2,375.00 | 2,375.00 | 525,279 |
| 2026-03-24 | 2,280.00 | 2,760.00 | 2,225.00 | 2,300.00 | 2,300.00 | 1,607,501 |
| 2026-03-23 | 1,949.00 | 2,180.00 | 1,835.00 | 2,160.00 | 2,160.00 | 438,098 |
| 2026-03-20 | 1,783.00 | 1,997.00 | 1,783.00 | 1,949.00 | 1,949.00 | 240,286 |
| 2026-03-19 | 1,792.00 | 1,798.00 | 1,755.00 | 1,798.00 | 1,798.00 | 51,299 |
| 2026-03-18 | 1,730.00 | 1,788.00 | 1,730.00 | 1,762.00 | 1,762.00 | 48,647 |
| 2026-03-17 | 1,733.00 | 1,733.00 | 1,703.00 | 1,729.00 | 1,729.00 | 16,957 |
| 2026-03-16 | 1,736.00 | 1,769.00 | 1,694.00 | 1,694.00 | 1,694.00 | 13,992 |
| 2026-03-13 | 1,698.00 | 1,750.00 | 1,660.00 | 1,736.00 | 1,736.00 | 17,916 |
| 2026-03-12 | 1,771.00 | 1,778.00 | 1,705.00 | 1,712.00 | 1,712.00 | 6,910 |
| 2026-03-11 | 1,782.00 | 1,783.00 | 1,702.00 | 1,737.00 | 1,737.00 | 16,208 |
| 2026-03-10 | 1,714.00 | 1,794.00 | 1,714.00 | 1,734.00 | 1,734.00 | 49,975 |
| 2026-03-09 | 1,690.00 | 1,770.00 | 1,642.00 | 1,713.00 | 1,713.00 | 18,281 |
| 2026-03-06 | 1,703.00 | 1,729.00 | 1,665.00 | 1,675.00 | 1,675.00 | 15,646 |
| 2026-03-05 | 1,630.00 | 1,729.00 | 1,630.00 | 1,665.00 | 1,665.00 | 29,926 |
| 2026-03-04 | 1,760.00 | 1,790.00 | 1,500.00 | 1,601.00 | 1,601.00 | 92,196 |
| 2026-03-03 | 1,840.00 | 2,055.00 | 1,738.00 | 1,760.00 | 1,760.00 | 645,035 |
| 2026-02-27 | 1,740.00 | 1,742.00 | 1,675.00 | 1,678.00 | 1,678.00 | 60,597 |
| 2026-02-26 | 1,680.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,740.00 | 24,552 |
| 2026-02-25 | 1,672.00 | 1,698.00 | 1,672.00 | 1,680.00 | 1,680.00 | 19,836 |
| 2026-02-24 | 1,615.00 | 1,700.00 | 1,611.00 | 1,672.00 | 1,672.00 | 21,138 |
| 2026-02-23 | 1,665.00 | 1,695.00 | 1,600.00 | 1,606.00 | 1,606.00 | 51,863 |
| 2026-02-20 | 1,695.00 | 1,716.00 | 1,674.00 | 1,674.00 | 1,674.00 | 25,769 |
| 2026-02-19 | 1,688.00 | 1,855.00 | 1,674.00 | 1,679.00 | 1,679.00 | 85,527 |
| 2026-02-13 | 1,744.00 | 1,760.00 | 1,674.00 | 1,691.00 | 1,691.00 | 37,500 |
| 2026-02-12 | 1,840.00 | 1,840.00 | 1,742.00 | 1,744.00 | 1,744.00 | 8,394 |
| 2026-02-11 | 1,839.00 | 1,839.00 | 1,771.00 | 1,771.00 | 1,771.00 | 21,211 |
| 2026-02-10 | 1,778.00 | 1,869.00 | 1,742.00 | 1,771.00 | 1,771.00 | 26,579 |
| 2026-02-09 | 1,741.00 | 1,796.00 | 1,738.00 | 1,769.00 | 1,769.00 | 16,644 |
| 2026-02-06 | 1,815.00 | 1,815.00 | 1,723.00 | 1,756.00 | 1,756.00 | 17,863 |
| 2026-02-05 | 1,841.00 | 1,870.00 | 1,748.00 | 1,815.00 | 1,815.00 | 8,697 |
| 2026-02-04 | 1,826.00 | 1,854.00 | 1,814.00 | 1,841.00 | 1,841.00 | 9,768 |
| 2026-02-03 | 1,805.00 | 1,918.00 | 1,780.00 | 1,810.00 | 1,810.00 | 26,732 |
| 2026-02-02 | 1,875.00 | 1,894.00 | 1,805.00 | 1,805.00 | 1,805.00 | 26,957 |
| 2026-01-30 | 1,924.00 | 1,960.00 | 1,870.00 | 1,895.00 | 1,895.00 | 26,974 |
| 2026-01-29 | 1,873.00 | 1,930.00 | 1,860.00 | 1,929.00 | 1,929.00 | 25,691 |
| 2026-01-28 | 1,848.00 | 1,960.00 | 1,841.00 | 1,873.00 | 1,873.00 | 33,695 |
| 2026-01-27 | 1,876.00 | 1,890.00 | 1,836.00 | 1,848.00 | 1,848.00 | 20,736 |
| 2026-01-26 | 1,899.00 | 1,899.00 | 1,845.00 | 1,876.00 | 1,876.00 | 27,641 |
| 2026-01-23 | 1,875.00 | 1,900.00 | 1,845.00 | 1,900.00 | 1,900.00 | 28,024 |
| 2026-01-22 | 1,811.00 | 1,838.00 | 1,786.00 | 1,835.00 | 1,835.00 | 20,994 |
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.