See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← 290520.KQ stock page

Shindo Eng. Lab. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,240.002,355.002,240.002,275.002,275.0011,921
2025-01-232,335.002,385.002,230.002,240.002,240.007,997
2025-01-222,455.002,455.002,310.002,335.002,335.0024,582
2025-01-212,400.002,455.002,380.002,420.002,420.008,037
2025-01-202,380.002,380.002,355.002,380.002,380.005,637
2025-01-172,340.002,385.002,300.002,380.002,380.004,274
2025-01-162,345.002,380.002,335.002,360.002,360.006,527
2025-01-152,355.002,395.002,330.002,345.002,345.009,283
2025-01-142,260.002,350.002,255.002,325.002,325.005,600
2025-01-132,365.002,365.002,200.002,260.002,260.0013,078
2025-01-102,300.002,430.002,300.002,360.002,360.003,864
2025-01-092,375.002,420.002,320.002,375.002,375.0013,307
2025-01-082,360.002,475.002,240.002,370.002,370.0028,271
2025-01-072,355.002,400.002,355.002,390.002,390.003,553
2025-01-062,415.002,415.002,335.002,355.002,355.007,378
2025-01-032,405.002,405.002,325.002,335.002,335.004,606
2025-01-022,305.002,480.002,260.002,325.002,325.0012,394
2024-12-302,240.002,375.002,230.002,280.002,280.0010,687
2024-12-272,310.002,410.002,280.002,280.002,280.0015,029
2024-12-262,410.002,410.002,325.002,350.002,350.005,541
2024-12-242,355.002,450.002,320.002,365.002,365.0017,194
2024-12-232,370.002,405.002,355.002,355.002,355.0012,300
2024-12-202,495.002,525.002,365.002,365.002,365.0017,912
2024-12-192,495.002,540.002,420.002,480.002,480.0014,336
2024-12-182,485.002,600.002,425.002,510.002,510.0030,969
2024-12-172,415.002,470.002,385.002,470.002,470.0020,448
2024-12-162,545.002,545.002,385.002,385.002,385.0019,767
2024-12-132,305.002,630.002,305.002,440.002,440.00105,374
2024-12-122,315.002,335.002,290.002,330.002,330.0014,521
2024-12-112,310.002,405.002,230.002,315.002,315.0030,845
2024-12-102,120.002,355.002,120.002,300.002,300.0029,283
2024-12-092,295.002,295.002,080.002,160.002,160.0050,934
2024-12-062,360.002,395.002,175.002,315.002,315.0035,091
2024-12-052,385.002,385.002,350.002,375.002,375.009,304
2024-12-042,270.002,420.002,270.002,385.002,385.0024,605
2024-12-032,355.002,420.002,315.002,390.002,390.0031,290
2024-12-022,440.002,510.002,380.002,385.002,385.0040,582
2024-11-292,465.002,475.002,345.002,440.002,440.0035,349
2024-11-282,600.002,610.002,420.002,465.002,465.00114,628
2024-11-272,240.002,840.002,240.002,495.002,495.001,282,986
2024-11-262,225.002,230.002,135.002,230.002,230.0012,800
2024-11-252,235.002,235.002,140.002,225.002,225.0019,666
2024-11-222,110.002,165.002,110.002,140.002,140.009,051
2024-11-212,160.002,160.002,110.002,110.002,110.0012,047
2024-11-202,175.002,220.002,135.002,145.002,145.008,753
2024-11-192,230.002,230.002,130.002,175.002,175.005,926
2024-11-182,105.002,240.002,105.002,125.002,125.008,792
2024-11-152,200.002,205.002,085.002,120.002,120.0012,652
2024-11-142,000.002,145.002,000.002,125.002,125.0022,854
2024-11-132,115.002,140.002,000.002,000.002,000.0034,369
2024-11-122,100.002,195.002,070.002,115.002,115.0020,568
2024-11-112,285.002,370.002,100.002,145.002,145.0017,148
2024-11-082,170.002,285.002,170.002,285.002,285.006,651
2024-11-072,235.002,260.002,155.002,190.002,190.0014,073
2024-11-062,395.002,400.002,235.002,235.002,235.0050,934
2024-11-052,275.002,350.002,210.002,330.002,330.0034,240
2024-11-042,130.002,265.002,110.002,240.002,240.0038,688
2024-11-012,100.002,170.002,080.002,135.002,135.0013,482
2024-10-312,085.002,135.002,065.002,105.002,105.0017,292
2024-10-302,160.002,185.002,125.002,130.002,130.0030,261
← NewerPage 8 of 21 · 1,223 trading daysOlder →

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.