Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,669.00 | 1,678.00 | 1,504.00 | 1,512.00 | 1,512.00 | 357,081 |
| 2025-10-23 | 1,429.00 | 1,857.00 | 1,429.00 | 1,649.00 | 1,649.00 | 4,454,545 |
| 2025-10-22 | 1,442.00 | 1,474.00 | 1,428.00 | 1,429.00 | 1,429.00 | 20,244 |
| 2025-10-21 | 1,454.00 | 1,477.00 | 1,425.00 | 1,431.00 | 1,431.00 | 37,699 |
| 2025-10-20 | 1,480.00 | 1,480.00 | 1,438.00 | 1,454.00 | 1,454.00 | 15,181 |
| 2025-10-17 | 1,505.00 | 1,505.00 | 1,467.00 | 1,469.00 | 1,469.00 | 22,564 |
| 2025-10-16 | 1,518.00 | 1,530.00 | 1,494.00 | 1,505.00 | 1,505.00 | 23,929 |
| 2025-10-15 | 1,540.00 | 1,553.00 | 1,509.00 | 1,524.00 | 1,524.00 | 14,362 |
| 2025-10-14 | 1,560.00 | 1,620.00 | 1,532.00 | 1,538.00 | 1,538.00 | 10,266 |
| 2025-10-13 | 1,533.00 | 1,620.00 | 1,533.00 | 1,560.00 | 1,560.00 | 21,495 |
| 2025-10-10 | 1,607.00 | 1,607.00 | 1,504.00 | 1,533.00 | 1,533.00 | 12,370 |
| 2025-10-02 | 1,515.00 | 1,522.00 | 1,493.00 | 1,493.00 | 1,493.00 | 24,661 |
| 2025-10-01 | 1,517.00 | 1,549.00 | 1,504.00 | 1,515.00 | 1,515.00 | 15,680 |
| 2025-09-30 | 1,603.00 | 1,603.00 | 1,517.00 | 1,517.00 | 1,517.00 | 25,482 |
| 2025-09-29 | 1,626.00 | 1,626.00 | 1,556.00 | 1,556.00 | 1,556.00 | 22,727 |
| 2025-09-26 | 1,569.00 | 1,598.00 | 1,560.00 | 1,572.00 | 1,572.00 | 12,040 |
| 2025-09-25 | 1,593.00 | 1,607.00 | 1,570.00 | 1,571.00 | 1,571.00 | 9,503 |
| 2025-09-24 | 1,595.00 | 1,601.00 | 1,581.00 | 1,597.00 | 1,597.00 | 9,543 |
| 2025-09-23 | 1,597.00 | 1,609.00 | 1,595.00 | 1,601.00 | 1,601.00 | 4,336 |
| 2025-09-22 | 1,624.00 | 1,624.00 | 1,585.00 | 1,595.00 | 1,595.00 | 15,198 |
| 2025-09-19 | 1,625.00 | 1,629.00 | 1,614.00 | 1,624.00 | 1,624.00 | 2,165 |
| 2025-09-18 | 1,629.00 | 1,629.00 | 1,618.00 | 1,624.00 | 1,624.00 | 11,117 |
| 2025-09-17 | 1,619.00 | 1,649.00 | 1,591.00 | 1,616.00 | 1,616.00 | 8,746 |
| 2025-09-16 | 1,650.00 | 1,650.00 | 1,619.00 | 1,619.00 | 1,619.00 | 12,717 |
| 2025-09-15 | 1,630.00 | 1,630.00 | 1,614.00 | 1,617.00 | 1,617.00 | 7,256 |
| 2025-09-12 | 1,650.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | 15,805 |
| 2025-09-11 | 1,640.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | 6,281 |
| 2025-09-10 | 1,633.00 | 1,640.00 | 1,613.00 | 1,616.00 | 1,616.00 | 7,224 |
| 2025-09-09 | 1,618.00 | 1,629.00 | 1,611.00 | 1,616.00 | 1,616.00 | 4,945 |
| 2025-09-08 | 1,630.00 | 1,630.00 | 1,602.00 | 1,618.00 | 1,618.00 | 8,519 |
| 2025-09-05 | 1,612.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,620.00 | 6,657 |
| 2025-09-04 | 1,600.00 | 1,620.00 | 1,600.00 | 1,607.00 | 1,607.00 | 8,751 |
| 2025-09-03 | 1,595.00 | 1,602.00 | 1,576.00 | 1,588.00 | 1,588.00 | 9,892 |
| 2025-09-02 | 1,591.00 | 1,627.00 | 1,591.00 | 1,595.00 | 1,595.00 | 6,875 |
| 2025-09-01 | 1,650.00 | 1,653.00 | 1,571.00 | 1,590.00 | 1,590.00 | 10,333 |
| 2025-08-29 | 1,603.00 | 1,645.00 | 1,600.00 | 1,645.00 | 1,645.00 | 8,782 |
| 2025-08-28 | 1,635.00 | 1,635.00 | 1,595.00 | 1,603.00 | 1,603.00 | 1,320 |
| 2025-08-27 | 1,603.00 | 1,631.00 | 1,600.00 | 1,622.00 | 1,622.00 | 12,418 |
| 2025-08-26 | 1,619.00 | 1,657.00 | 1,602.00 | 1,602.00 | 1,602.00 | 12,870 |
| 2025-08-25 | 1,670.00 | 1,670.00 | 1,611.00 | 1,623.00 | 1,623.00 | 4,151 |
| 2025-08-22 | 1,595.00 | 1,669.00 | 1,591.00 | 1,637.00 | 1,637.00 | 17,374 |
| 2025-08-21 | 1,580.00 | 1,629.00 | 1,580.00 | 1,595.00 | 1,595.00 | 11,386 |
| 2025-08-20 | 1,570.00 | 1,600.00 | 1,560.00 | 1,582.00 | 1,582.00 | 15,160 |
| 2025-08-19 | 1,645.00 | 1,659.00 | 1,570.00 | 1,570.00 | 1,570.00 | 48,031 |
| 2025-08-18 | 1,669.00 | 1,672.00 | 1,652.00 | 1,659.00 | 1,659.00 | 18,618 |
| 2025-08-14 | 1,690.00 | 1,745.00 | 1,663.00 | 1,669.00 | 1,669.00 | 56,988 |
| 2025-08-13 | 1,655.00 | 1,778.00 | 1,641.00 | 1,702.00 | 1,702.00 | 96,034 |
| 2025-08-12 | 1,655.00 | 1,699.00 | 1,628.00 | 1,655.00 | 1,655.00 | 18,449 |
| 2025-08-11 | 1,683.00 | 1,697.00 | 1,643.00 | 1,655.00 | 1,655.00 | 16,231 |
| 2025-08-08 | 1,681.00 | 1,699.00 | 1,662.00 | 1,677.00 | 1,677.00 | 27,707 |
| 2025-08-07 | 1,700.00 | 1,700.00 | 1,667.00 | 1,681.00 | 1,681.00 | 17,987 |
| 2025-08-06 | 1,697.00 | 1,697.00 | 1,669.00 | 1,688.00 | 1,688.00 | 8,484 |
| 2025-08-05 | 1,689.00 | 1,706.00 | 1,655.00 | 1,688.00 | 1,688.00 | 15,268 |
| 2025-08-04 | 1,621.00 | 1,700.00 | 1,616.00 | 1,679.00 | 1,679.00 | 36,729 |
| 2025-08-01 | 1,710.00 | 1,780.00 | 1,665.00 | 1,670.00 | 1,670.00 | 39,371 |
| 2025-07-31 | 1,702.00 | 1,765.00 | 1,700.00 | 1,710.00 | 1,710.00 | 29,519 |
| 2025-07-30 | 1,732.00 | 1,733.00 | 1,715.00 | 1,716.00 | 1,716.00 | 31,388 |
| 2025-07-29 | 1,742.00 | 1,748.00 | 1,710.00 | 1,730.00 | 1,730.00 | 28,098 |
| 2025-07-28 | 1,771.00 | 1,777.00 | 1,701.00 | 1,749.00 | 1,749.00 | 80,283 |
| 2025-07-25 | 1,811.00 | 1,811.00 | 1,752.00 | 1,769.00 | 1,769.00 | 107,296 |
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.