Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,565.00 | 1,565.00 | 1,481.00 | 1,497.00 | 1,497.00 | 13,045 |
| 2026-10-19 | 1,521.00 | 1,569.00 | 1,496.00 | 1,502.00 | 1,502.00 | 9,560 |
| 2026-10-16 | 1,481.00 | 1,599.00 | 1,465.00 | 1,521.00 | 1,521.00 | 22,683 |
| 2026-10-15 | 1,610.00 | 1,610.00 | 1,459.00 | 1,520.00 | 1,520.00 | 12,628 |
| 2026-10-14 | 1,550.00 | 1,682.00 | 1,550.00 | 1,600.00 | 1,600.00 | 14,106 |
| 2026-10-13 | 1,632.00 | 1,632.00 | 1,516.00 | 1,550.00 | 1,550.00 | 21,053 |
| 2026-10-12 | 1,657.00 | 1,683.00 | 1,605.00 | 1,632.00 | 1,632.00 | 3,089 |
| 2026-10-08 | 1,656.00 | 1,695.00 | 1,567.00 | 1,657.00 | 1,657.00 | 19,400 |
| 2026-10-07 | 1,591.00 | 1,689.00 | 1,591.00 | 1,656.00 | 1,656.00 | 13,948 |
| 2026-10-06 | 1,680.00 | 1,680.00 | 1,604.00 | 1,663.00 | 1,663.00 | 5,365 |
| 2026-10-02 | 1,641.00 | 1,641.00 | 1,580.00 | 1,629.00 | 1,629.00 | 30,444 |
| 2026-10-01 | 1,598.00 | 1,688.00 | 1,575.00 | 1,592.00 | 1,592.00 | 64,236 |
| 2026-09-30 | 1,611.00 | 1,709.00 | 1,550.00 | 1,572.00 | 1,572.00 | 134,116 |
| 2026-09-29 | 1,532.00 | 1,582.00 | 1,532.00 | 1,570.00 | 1,570.00 | 32,591 |
| 2026-09-28 | 1,610.00 | 1,610.00 | 1,530.00 | 1,532.00 | 1,532.00 | 8,538 |
| 2026-09-23 | 1,576.00 | 1,635.00 | 1,552.00 | 1,580.00 | 1,580.00 | 13,946 |
| 2026-09-22 | 1,609.00 | 1,626.00 | 1,575.00 | 1,575.00 | 1,575.00 | 7,624 |
| 2026-09-21 | 1,616.00 | 1,685.00 | 1,586.00 | 1,608.00 | 1,608.00 | 10,226 |
| 2026-09-18 | 1,620.00 | 1,625.00 | 1,560.00 | 1,605.00 | 1,605.00 | 10,275 |
| 2026-09-17 | 1,555.00 | 1,640.00 | 1,555.00 | 1,598.00 | 1,598.00 | 14,858 |
| 2026-09-16 | 1,548.00 | 1,568.00 | 1,521.00 | 1,555.00 | 1,555.00 | 2,910 |
| 2026-09-15 | 1,573.00 | 1,573.00 | 1,503.00 | 1,568.00 | 1,568.00 | 7,750 |
| 2026-09-14 | 1,594.00 | 1,602.00 | 1,560.00 | 1,573.00 | 1,573.00 | 4,590 |
| 2026-09-11 | 1,617.00 | 1,648.00 | 1,570.00 | 1,594.00 | 1,594.00 | 7,795 |
| 2026-09-10 | 1,541.00 | 1,590.00 | 1,524.00 | 1,570.00 | 1,570.00 | 6,291 |
| 2026-09-09 | 1,567.00 | 1,649.00 | 1,541.00 | 1,541.00 | 1,541.00 | 8,745 |
| 2026-09-08 | 1,552.00 | 1,705.00 | 1,551.00 | 1,567.00 | 1,567.00 | 31,497 |
| 2026-09-07 | 1,518.00 | 1,572.00 | 1,510.00 | 1,552.00 | 1,552.00 | 17,525 |
| 2026-09-04 | 1,500.00 | 1,569.00 | 1,456.00 | 1,510.00 | 1,510.00 | 10,086 |
| 2026-09-03 | 1,497.00 | 1,646.00 | 1,444.00 | 1,500.00 | 1,500.00 | 41,268 |
| 2026-09-02 | 1,517.00 | 1,517.00 | 1,475.00 | 1,497.00 | 1,497.00 | 5,927 |
| 2026-09-01 | 1,500.00 | 1,535.00 | 1,470.00 | 1,517.00 | 1,517.00 | 18,259 |
| 2026-08-31 | 1,542.00 | 1,553.00 | 1,483.00 | 1,535.00 | 1,535.00 | 9,800 |
| 2026-08-28 | 1,561.00 | 1,569.00 | 1,480.00 | 1,543.00 | 1,543.00 | 13,200 |
| 2026-08-27 | 1,571.00 | 1,597.00 | 1,551.00 | 1,561.00 | 1,561.00 | 8,649 |
| 2026-08-26 | 1,594.00 | 1,659.00 | 1,534.00 | 1,584.00 | 1,584.00 | 13,761 |
| 2026-08-25 | 1,596.00 | 1,650.00 | 1,506.00 | 1,594.00 | 1,594.00 | 20,402 |
| 2026-08-24 | 1,484.00 | 1,619.00 | 1,483.00 | 1,550.00 | 1,550.00 | 22,045 |
| 2026-08-21 | 1,649.00 | 1,649.00 | 1,500.00 | 1,545.00 | 1,545.00 | 12,113 |
| 2026-08-20 | 1,633.00 | 1,633.00 | 1,500.00 | 1,579.00 | 1,579.00 | 26,413 |
| 2026-08-19 | 1,619.00 | 1,679.00 | 1,580.00 | 1,633.00 | 1,633.00 | 2,985 |
| 2026-08-18 | 1,646.00 | 1,704.00 | 1,600.00 | 1,603.00 | 1,603.00 | 16,099 |
| 2026-08-14 | 1,790.00 | 1,790.00 | 1,631.00 | 1,646.00 | 1,646.00 | 25,761 |
| 2026-08-13 | 1,748.00 | 1,748.00 | 1,689.00 | 1,733.00 | 1,733.00 | 17,009 |
| 2026-08-12 | 1,720.00 | 1,720.00 | 1,601.00 | 1,689.00 | 1,689.00 | 9,625 |
| 2026-08-11 | 1,700.00 | 1,700.00 | 1,640.00 | 1,672.00 | 1,672.00 | 5,853 |
| 2026-08-10 | 1,666.00 | 1,680.00 | 1,643.00 | 1,643.00 | 1,643.00 | 5,346 |
| 2026-08-07 | 1,694.00 | 1,694.00 | 1,622.00 | 1,680.00 | 1,680.00 | 11,203 |
| 2026-08-06 | 1,639.00 | 1,657.00 | 1,614.00 | 1,622.00 | 1,622.00 | 2,831 |
| 2026-08-05 | 1,610.00 | 1,680.00 | 1,592.00 | 1,639.00 | 1,639.00 | 10,935 |
| 2026-08-04 | 1,606.00 | 1,629.00 | 1,527.00 | 1,625.00 | 1,625.00 | 13,877 |
| 2026-08-03 | 1,529.00 | 1,632.00 | 1,476.00 | 1,606.00 | 1,606.00 | 21,729 |
| 2026-07-31 | 1,514.00 | 1,560.00 | 1,469.00 | 1,529.00 | 1,529.00 | 28,234 |
| 2026-07-30 | 1,549.00 | 1,605.00 | 1,455.00 | 1,486.00 | 1,486.00 | 62,063 |
| 2026-07-29 | 1,759.00 | 1,759.00 | 1,490.00 | 1,549.00 | 1,549.00 | 31,561 |
| 2026-07-28 | 1,788.00 | 1,790.00 | 1,701.00 | 1,759.00 | 1,759.00 | 12,916 |
| 2026-07-27 | 1,789.00 | 1,789.00 | 1,672.00 | 1,743.00 | 1,743.00 | 9,578 |
| 2026-07-24 | 1,690.00 | 1,782.00 | 1,610.00 | 1,722.00 | 1,722.00 | 24,165 |
| 2026-07-23 | 1,516.00 | 1,679.00 | 1,476.00 | 1,676.00 | 1,676.00 | 19,602 |
| 2026-07-22 | 1,578.00 | 1,578.00 | 1,493.00 | 1,516.00 | 1,516.00 | 14,945 |
Page 1 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.