Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,811.00 | 1,811.00 | 1,752.00 | 1,769.00 | 1,769.00 | 107,296 |
| 2025-07-24 | 1,793.00 | 1,846.00 | 1,757.00 | 1,812.00 | 1,812.00 | 133,018 |
| 2025-07-23 | 1,873.00 | 1,873.00 | 1,752.00 | 1,793.00 | 1,793.00 | 233,686 |
| 2025-07-22 | 2,000.00 | 2,010.00 | 1,842.00 | 1,891.00 | 1,891.00 | 218,393 |
| 2025-07-21 | 2,135.00 | 2,135.00 | 1,970.00 | 1,990.00 | 1,990.00 | 472,157 |
| 2025-07-18 | 2,355.00 | 2,750.00 | 2,060.00 | 2,060.00 | 2,060.00 | 6,170,682 |
| 2025-07-17 | 1,740.00 | 2,180.00 | 1,707.00 | 2,180.00 | 2,180.00 | 1,309,591 |
| 2025-07-16 | 1,586.00 | 2,030.00 | 1,586.00 | 1,680.00 | 1,680.00 | 1,682,625 |
| 2025-07-15 | 1,669.00 | 1,669.00 | 1,563.00 | 1,563.00 | 1,563.00 | 26,902 |
| 2025-07-14 | 1,645.00 | 1,669.00 | 1,630.00 | 1,645.00 | 1,645.00 | 7,406 |
| 2025-07-11 | 1,654.00 | 1,654.00 | 1,562.00 | 1,645.00 | 1,645.00 | 16,064 |
| 2025-07-10 | 1,660.00 | 1,660.00 | 1,590.00 | 1,654.00 | 1,654.00 | 11,239 |
| 2025-07-09 | 1,654.00 | 1,660.00 | 1,631.00 | 1,649.00 | 1,649.00 | 4,309 |
| 2025-07-08 | 1,644.00 | 1,660.00 | 1,631.00 | 1,645.00 | 1,645.00 | 10,582 |
| 2025-07-07 | 1,629.00 | 1,653.00 | 1,629.00 | 1,650.00 | 1,650.00 | 6,370 |
| 2025-07-04 | 1,715.00 | 1,720.00 | 1,589.00 | 1,629.00 | 1,629.00 | 18,061 |
| 2025-07-03 | 1,710.00 | 1,730.00 | 1,692.00 | 1,715.00 | 1,715.00 | 7,573 |
| 2025-07-02 | 1,688.00 | 1,710.00 | 1,672.00 | 1,710.00 | 1,710.00 | 7,161 |
| 2025-07-01 | 1,672.00 | 1,697.00 | 1,672.00 | 1,688.00 | 1,688.00 | 4,414 |
| 2025-06-30 | 1,659.00 | 1,705.00 | 1,659.00 | 1,672.00 | 1,672.00 | 3,083 |
| 2025-06-27 | 1,699.00 | 1,705.00 | 1,659.00 | 1,659.00 | 1,659.00 | 8,378 |
| 2025-06-26 | 1,681.00 | 1,750.00 | 1,659.00 | 1,674.00 | 1,674.00 | 13,603 |
| 2025-06-25 | 1,760.00 | 1,760.00 | 1,600.00 | 1,681.00 | 1,681.00 | 31,998 |
| 2025-06-24 | 1,695.00 | 1,764.00 | 1,695.00 | 1,742.00 | 1,742.00 | 10,810 |
| 2025-06-23 | 1,756.00 | 1,774.00 | 1,675.00 | 1,693.00 | 1,693.00 | 11,842 |
| 2025-06-20 | 1,800.00 | 1,800.00 | 1,755.00 | 1,775.00 | 1,775.00 | 5,003 |
| 2025-06-19 | 1,760.00 | 1,848.00 | 1,743.00 | 1,779.00 | 1,779.00 | 6,325 |
| 2025-06-18 | 1,748.00 | 1,772.00 | 1,730.00 | 1,760.00 | 1,760.00 | 17,413 |
| 2025-06-17 | 1,810.00 | 1,810.00 | 1,772.00 | 1,772.00 | 1,772.00 | 12,702 |
| 2025-06-16 | 1,749.00 | 1,829.00 | 1,749.00 | 1,810.00 | 1,810.00 | 10,362 |
| 2025-06-13 | 1,825.00 | 1,825.00 | 1,728.00 | 1,749.00 | 1,749.00 | 38,315 |
| 2025-06-12 | 1,830.00 | 1,830.00 | 1,783.00 | 1,800.00 | 1,800.00 | 8,250 |
| 2025-06-11 | 1,800.00 | 1,818.00 | 1,792.00 | 1,815.00 | 1,815.00 | 9,070 |
| 2025-06-10 | 1,827.00 | 1,844.00 | 1,789.00 | 1,792.00 | 1,792.00 | 11,004 |
| 2025-06-09 | 1,846.00 | 1,898.00 | 1,806.00 | 1,827.00 | 1,827.00 | 15,842 |
| 2025-06-05 | 1,825.00 | 1,924.00 | 1,806.00 | 1,846.00 | 1,846.00 | 7,759 |
| 2025-06-04 | 1,813.00 | 1,813.00 | 1,780.00 | 1,805.00 | 1,805.00 | 5,141 |
| 2025-06-02 | 1,813.00 | 1,840.00 | 1,813.00 | 1,813.00 | 1,813.00 | 8,350 |
| 2025-05-30 | 1,864.00 | 1,864.00 | 1,814.00 | 1,814.00 | 1,814.00 | 5,121 |
| 2025-05-29 | 1,903.00 | 1,903.00 | 1,820.00 | 1,864.00 | 1,864.00 | 4,120 |
| 2025-05-28 | 1,800.00 | 1,913.00 | 1,800.00 | 1,880.00 | 1,880.00 | 13,248 |
| 2025-05-27 | 1,817.00 | 1,817.00 | 1,798.00 | 1,800.00 | 1,800.00 | 4,591 |
| 2025-05-26 | 1,832.00 | 1,832.00 | 1,786.00 | 1,817.00 | 1,817.00 | 1,110 |
| 2025-05-23 | 1,859.00 | 1,863.00 | 1,793.00 | 1,832.00 | 1,832.00 | 4,263 |
| 2025-05-22 | 1,955.00 | 1,955.00 | 1,812.00 | 1,818.00 | 1,818.00 | 3,037 |
| 2025-05-21 | 1,880.00 | 1,893.00 | 1,860.00 | 1,892.00 | 1,892.00 | 12,392 |
| 2025-05-20 | 1,862.00 | 1,892.00 | 1,858.00 | 1,880.00 | 1,880.00 | 3,627 |
| 2025-05-19 | 1,949.00 | 1,949.00 | 1,850.00 | 1,878.00 | 1,878.00 | 4,608 |
| 2025-05-16 | 1,907.00 | 1,969.00 | 1,770.00 | 1,880.00 | 1,880.00 | 16,029 |
| 2025-05-15 | 1,844.00 | 1,949.00 | 1,803.00 | 1,906.00 | 1,906.00 | 31,235 |
| 2025-05-14 | 1,840.00 | 1,844.00 | 1,818.00 | 1,821.00 | 1,821.00 | 7,693 |
| 2025-05-13 | 1,806.00 | 1,849.00 | 1,804.00 | 1,840.00 | 1,840.00 | 4,478 |
| 2025-05-12 | 1,800.00 | 1,819.00 | 1,770.00 | 1,804.00 | 1,804.00 | 12,121 |
| 2025-05-09 | 1,860.00 | 1,875.00 | 1,799.00 | 1,799.00 | 1,799.00 | 6,168 |
| 2025-05-08 | 1,871.00 | 1,877.00 | 1,850.00 | 1,874.00 | 1,874.00 | 496 |
| 2025-05-07 | 1,880.00 | 1,880.00 | 1,850.00 | 1,871.00 | 1,871.00 | 7,787 |
| 2025-05-02 | 1,848.00 | 1,880.00 | 1,834.00 | 1,880.00 | 1,880.00 | 3,138 |
| 2025-04-30 | 1,841.00 | 1,865.00 | 1,826.00 | 1,826.00 | 1,826.00 | 8,504 |
| 2025-04-29 | 1,858.00 | 1,875.00 | 1,837.00 | 1,841.00 | 1,841.00 | 17,596 |
| 2025-04-28 | 1,940.00 | 1,940.00 | 1,858.00 | 1,858.00 | 1,858.00 | 7,586 |
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.