Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,852.00 | 1,882.00 | 1,800.00 | 1,812.00 | 1,812.00 | 17,329 |
| 2026-01-20 | 1,889.00 | 1,899.00 | 1,816.00 | 1,856.00 | 1,856.00 | 20,880 |
| 2026-01-19 | 1,899.00 | 1,899.00 | 1,827.00 | 1,884.00 | 1,884.00 | 32,135 |
| 2026-01-16 | 1,888.00 | 1,950.00 | 1,832.00 | 1,879.00 | 1,879.00 | 61,323 |
| 2026-01-15 | 1,813.00 | 1,832.00 | 1,813.00 | 1,830.00 | 1,830.00 | 10,736 |
| 2026-01-14 | 1,830.00 | 1,879.00 | 1,809.00 | 1,810.00 | 1,810.00 | 9,284 |
| 2026-01-13 | 1,778.00 | 1,888.00 | 1,778.00 | 1,827.00 | 1,827.00 | 16,540 |
| 2026-01-12 | 1,840.00 | 1,840.00 | 1,751.00 | 1,777.00 | 1,777.00 | 20,210 |
| 2026-01-09 | 1,781.00 | 1,889.00 | 1,761.00 | 1,833.00 | 1,833.00 | 18,641 |
| 2026-01-08 | 1,808.00 | 1,810.00 | 1,761.00 | 1,781.00 | 1,781.00 | 19,641 |
| 2026-01-07 | 1,814.00 | 1,836.00 | 1,800.00 | 1,826.00 | 1,826.00 | 11,449 |
| 2026-01-06 | 1,891.00 | 1,912.00 | 1,788.00 | 1,814.00 | 1,814.00 | 34,550 |
| 2026-01-05 | 1,884.00 | 1,900.00 | 1,847.00 | 1,891.00 | 1,891.00 | 28,509 |
| 2026-01-02 | 1,812.00 | 1,915.00 | 1,812.00 | 1,884.00 | 1,884.00 | 47,737 |
| 2025-12-30 | 1,809.00 | 1,834.00 | 1,762.00 | 1,812.00 | 1,812.00 | 19,094 |
| 2025-12-29 | 1,765.00 | 1,783.00 | 1,753.00 | 1,756.00 | 1,756.00 | 25,548 |
| 2025-12-26 | 1,762.00 | 1,787.00 | 1,754.00 | 1,754.00 | 1,754.00 | 18,490 |
| 2025-12-24 | 1,848.00 | 1,848.00 | 1,761.00 | 1,762.00 | 1,762.00 | 34,216 |
| 2025-12-23 | 1,853.00 | 1,890.00 | 1,766.00 | 1,774.00 | 1,774.00 | 151,722 |
| 2025-12-22 | 1,645.00 | 2,000.00 | 1,640.00 | 1,754.00 | 1,754.00 | 1,298,645 |
| 2025-12-19 | 1,592.00 | 1,650.00 | 1,591.00 | 1,645.00 | 1,645.00 | 11,663 |
| 2025-12-18 | 1,658.00 | 1,659.00 | 1,532.00 | 1,591.00 | 1,591.00 | 32,173 |
| 2025-12-17 | 1,618.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,660.00 | 15,658 |
| 2025-12-16 | 1,655.00 | 1,655.00 | 1,610.00 | 1,618.00 | 1,618.00 | 19,036 |
| 2025-12-15 | 1,678.00 | 1,690.00 | 1,643.00 | 1,655.00 | 1,655.00 | 11,891 |
| 2025-12-12 | 1,729.00 | 1,767.00 | 1,649.00 | 1,678.00 | 1,678.00 | 21,359 |
| 2025-12-11 | 1,743.00 | 1,779.00 | 1,726.00 | 1,730.00 | 1,730.00 | 10,785 |
| 2025-12-10 | 1,788.00 | 1,788.00 | 1,740.00 | 1,743.00 | 1,743.00 | 11,408 |
| 2025-12-09 | 1,780.00 | 1,789.00 | 1,713.00 | 1,788.00 | 1,788.00 | 18,790 |
| 2025-12-08 | 1,752.00 | 1,791.00 | 1,737.00 | 1,754.00 | 1,754.00 | 24,250 |
| 2025-12-05 | 1,767.00 | 1,816.00 | 1,732.00 | 1,744.00 | 1,744.00 | 38,420 |
| 2025-12-04 | 1,804.00 | 1,855.00 | 1,766.00 | 1,768.00 | 1,768.00 | 21,949 |
| 2025-12-03 | 1,864.00 | 1,864.00 | 1,750.00 | 1,808.00 | 1,808.00 | 31,641 |
| 2025-12-02 | 1,835.00 | 1,861.00 | 1,819.00 | 1,836.00 | 1,836.00 | 40,761 |
| 2025-12-01 | 1,819.00 | 1,864.00 | 1,816.00 | 1,835.00 | 1,835.00 | 16,828 |
| 2025-11-28 | 1,815.00 | 1,850.00 | 1,770.00 | 1,834.00 | 1,834.00 | 30,325 |
| 2025-11-27 | 1,805.00 | 1,825.00 | 1,775.00 | 1,815.00 | 1,815.00 | 27,885 |
| 2025-11-26 | 1,745.00 | 1,848.00 | 1,727.00 | 1,810.00 | 1,810.00 | 69,508 |
| 2025-11-25 | 1,656.00 | 1,780.00 | 1,646.00 | 1,760.00 | 1,760.00 | 47,342 |
| 2025-11-24 | 1,786.00 | 1,940.00 | 1,615.00 | 1,655.00 | 1,655.00 | 1,537,586 |
| 2025-11-21 | 1,585.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 47,350 |
| 2025-11-20 | 1,600.00 | 1,600.00 | 1,567.00 | 1,572.00 | 1,572.00 | 15,362 |
| 2025-11-19 | 1,571.00 | 1,595.00 | 1,551.00 | 1,574.00 | 1,574.00 | 30,183 |
| 2025-11-18 | 1,566.00 | 1,607.00 | 1,541.00 | 1,571.00 | 1,571.00 | 58,358 |
| 2025-11-17 | 1,541.00 | 1,695.00 | 1,531.00 | 1,557.00 | 1,557.00 | 235,460 |
| 2025-11-14 | 1,535.00 | 1,605.00 | 1,535.00 | 1,554.00 | 1,554.00 | 37,608 |
| 2025-11-13 | 1,580.00 | 1,580.00 | 1,531.00 | 1,555.00 | 1,555.00 | 28,303 |
| 2025-11-12 | 1,533.00 | 1,578.00 | 1,533.00 | 1,537.00 | 1,537.00 | 35,120 |
| 2025-11-11 | 1,540.00 | 1,693.00 | 1,530.00 | 1,533.00 | 1,533.00 | 251,393 |
| 2025-11-10 | 1,612.00 | 1,690.00 | 1,510.00 | 1,530.00 | 1,530.00 | 637,031 |
| 2025-11-07 | 1,469.00 | 1,780.00 | 1,424.00 | 1,530.00 | 1,530.00 | 908,283 |
| 2025-11-06 | 1,404.00 | 1,694.00 | 1,402.00 | 1,450.00 | 1,450.00 | 1,150,875 |
| 2025-11-05 | 1,405.00 | 1,452.00 | 1,394.00 | 1,401.00 | 1,401.00 | 112,008 |
| 2025-11-04 | 1,390.00 | 1,743.00 | 1,380.00 | 1,418.00 | 1,418.00 | 2,037,202 |
| 2025-11-03 | 1,413.00 | 1,442.00 | 1,380.00 | 1,390.00 | 1,390.00 | 55,541 |
| 2025-10-31 | 1,425.00 | 1,440.00 | 1,421.00 | 1,428.00 | 1,428.00 | 32,525 |
| 2025-10-30 | 1,455.00 | 1,469.00 | 1,420.00 | 1,455.00 | 1,455.00 | 47,277 |
| 2025-10-29 | 1,480.00 | 1,495.00 | 1,454.00 | 1,455.00 | 1,455.00 | 30,467 |
| 2025-10-28 | 1,456.00 | 1,490.00 | 1,435.00 | 1,483.00 | 1,483.00 | 59,387 |
| 2025-10-27 | 1,513.00 | 1,515.00 | 1,400.00 | 1,480.00 | 1,480.00 | 150,007 |
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.