Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,920.00 | 1,935.00 | 1,900.00 | 1,919.00 | 1,919.00 | 4,755 |
| 2025-04-24 | 1,922.00 | 1,928.00 | 1,903.00 | 1,920.00 | 1,920.00 | 3,496 |
| 2025-04-23 | 1,897.00 | 1,928.00 | 1,844.00 | 1,922.00 | 1,922.00 | 7,571 |
| 2025-04-22 | 1,823.00 | 1,865.00 | 1,823.00 | 1,858.00 | 1,858.00 | 9,448 |
| 2025-04-21 | 1,868.00 | 1,868.00 | 1,812.00 | 1,843.00 | 1,843.00 | 2,633 |
| 2025-04-18 | 1,888.00 | 1,888.00 | 1,833.00 | 1,868.00 | 1,868.00 | 4,675 |
| 2025-04-17 | 1,884.00 | 1,884.00 | 1,834.00 | 1,870.00 | 1,870.00 | 14,022 |
| 2025-04-16 | 1,788.00 | 1,847.00 | 1,788.00 | 1,834.00 | 1,834.00 | 12,247 |
| 2025-04-15 | 1,746.00 | 1,789.00 | 1,746.00 | 1,788.00 | 1,788.00 | 3,228 |
| 2025-04-14 | 1,705.00 | 1,790.00 | 1,705.00 | 1,743.00 | 1,743.00 | 7,185 |
| 2025-04-11 | 1,800.00 | 1,800.00 | 1,684.00 | 1,705.00 | 1,705.00 | 11,849 |
| 2025-04-10 | 1,695.00 | 1,780.00 | 1,616.00 | 1,683.00 | 1,683.00 | 17,349 |
| 2025-04-09 | 1,725.00 | 1,746.00 | 1,541.00 | 1,541.00 | 1,541.00 | 43,404 |
| 2025-04-08 | 1,750.00 | 1,750.00 | 1,710.00 | 1,745.00 | 1,745.00 | 5,226 |
| 2025-04-07 | 1,794.00 | 1,814.00 | 1,729.00 | 1,750.00 | 1,750.00 | 5,399 |
| 2025-04-04 | 1,826.00 | 1,826.00 | 1,733.00 | 1,794.00 | 1,794.00 | 22,591 |
| 2025-04-03 | 1,879.00 | 1,879.00 | 1,801.00 | 1,841.00 | 1,841.00 | 3,480 |
| 2025-04-02 | 1,930.00 | 1,930.00 | 1,761.00 | 1,860.00 | 1,860.00 | 20,638 |
| 2025-04-01 | 1,849.00 | 1,954.00 | 1,849.00 | 1,865.00 | 1,865.00 | 13,663 |
| 2025-03-31 | 1,887.00 | 1,908.00 | 1,756.00 | 1,849.00 | 1,849.00 | 8,543 |
| 2025-03-28 | 1,960.00 | 1,975.00 | 1,850.00 | 1,909.00 | 1,909.00 | 15,478 |
| 2025-03-27 | 1,953.00 | 2,035.00 | 1,937.00 | 1,960.00 | 1,960.00 | 12,270 |
| 2025-03-26 | 1,940.00 | 2,000.00 | 1,890.00 | 1,954.00 | 1,954.00 | 10,800 |
| 2025-03-25 | 1,944.00 | 1,950.00 | 1,900.00 | 1,943.00 | 1,943.00 | 16,491 |
| 2025-03-24 | 2,040.00 | 2,110.00 | 1,940.00 | 1,944.00 | 1,944.00 | 98,871 |
| 2025-03-21 | 2,120.00 | 2,130.00 | 2,095.00 | 2,115.00 | 2,115.00 | 4,562 |
| 2025-03-20 | 2,190.00 | 2,190.00 | 2,110.00 | 2,115.00 | 2,115.00 | 5,011 |
| 2025-03-19 | 2,100.00 | 2,220.00 | 2,100.00 | 2,110.00 | 2,110.00 | 7,457 |
| 2025-03-18 | 2,270.00 | 2,280.00 | 2,100.00 | 2,100.00 | 2,100.00 | 14,177 |
| 2025-03-17 | 2,270.00 | 2,270.00 | 2,120.00 | 2,120.00 | 2,120.00 | 10,627 |
| 2025-03-14 | 2,160.00 | 2,215.00 | 2,145.00 | 2,145.00 | 2,145.00 | 9,758 |
| 2025-03-13 | 2,290.00 | 2,290.00 | 2,150.00 | 2,165.00 | 2,165.00 | 2,158 |
| 2025-03-12 | 2,130.00 | 2,260.00 | 2,130.00 | 2,150.00 | 2,150.00 | 7,509 |
| 2025-03-11 | 2,140.00 | 2,140.00 | 2,120.00 | 2,130.00 | 2,130.00 | 4,934 |
| 2025-03-10 | 2,180.00 | 2,280.00 | 2,140.00 | 2,140.00 | 2,140.00 | 5,342 |
| 2025-03-07 | 2,165.00 | 2,200.00 | 2,125.00 | 2,195.00 | 2,195.00 | 12,113 |
| 2025-03-06 | 2,285.00 | 2,285.00 | 2,125.00 | 2,165.00 | 2,165.00 | 13,276 |
| 2025-03-05 | 2,140.00 | 2,205.00 | 2,140.00 | 2,195.00 | 2,195.00 | 4,500 |
| 2025-03-04 | 2,200.00 | 2,220.00 | 2,150.00 | 2,200.00 | 2,200.00 | 6,279 |
| 2025-02-28 | 2,275.00 | 2,275.00 | 2,200.00 | 2,200.00 | 2,200.00 | 8,721 |
| 2025-02-27 | 2,285.00 | 2,450.00 | 2,255.00 | 2,290.00 | 2,290.00 | 11,264 |
| 2025-02-26 | 2,295.00 | 2,350.00 | 2,285.00 | 2,285.00 | 2,285.00 | 10,595 |
| 2025-02-25 | 2,320.00 | 2,325.00 | 2,285.00 | 2,295.00 | 2,295.00 | 3,825 |
| 2025-02-24 | 2,300.00 | 2,340.00 | 2,300.00 | 2,325.00 | 2,325.00 | 11,256 |
| 2025-02-21 | 2,385.00 | 2,385.00 | 2,270.00 | 2,315.00 | 2,315.00 | 5,504 |
| 2025-02-20 | 2,305.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,570 |
| 2025-02-19 | 2,320.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | 6,487 |
| 2025-02-18 | 2,315.00 | 2,360.00 | 2,270.00 | 2,360.00 | 2,360.00 | 7,668 |
| 2025-02-17 | 2,300.00 | 2,365.00 | 2,300.00 | 2,335.00 | 2,335.00 | 13,091 |
| 2025-02-14 | 2,305.00 | 2,400.00 | 2,280.00 | 2,300.00 | 2,300.00 | 16,567 |
| 2025-02-13 | 2,290.00 | 2,335.00 | 2,265.00 | 2,305.00 | 2,305.00 | 7,328 |
| 2025-02-12 | 2,300.00 | 2,325.00 | 2,220.00 | 2,290.00 | 2,290.00 | 8,562 |
| 2025-02-11 | 2,210.00 | 2,350.00 | 2,195.00 | 2,285.00 | 2,285.00 | 12,955 |
| 2025-02-10 | 2,225.00 | 2,285.00 | 2,200.00 | 2,200.00 | 2,200.00 | 3,547 |
| 2025-02-07 | 2,165.00 | 2,290.00 | 2,165.00 | 2,225.00 | 2,225.00 | 5,777 |
| 2025-02-06 | 2,145.00 | 2,215.00 | 2,135.00 | 2,165.00 | 2,165.00 | 5,061 |
| 2025-02-05 | 2,230.00 | 2,230.00 | 2,145.00 | 2,145.00 | 2,145.00 | 9,364 |
| 2025-02-04 | 2,250.00 | 2,265.00 | 2,195.00 | 2,200.00 | 2,200.00 | 7,439 |
| 2025-02-03 | 2,210.00 | 2,260.00 | 2,170.00 | 2,230.00 | 2,230.00 | 13,048 |
| 2025-01-31 | 2,275.00 | 2,275.00 | 2,200.00 | 2,230.00 | 2,230.00 | 3,360 |
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.