Shindo Eng. Lab. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 17,100.00 | 17,200.00 | 16,200.00 | 16,650.00 | 8,325.00 | 972,516 |
| 2021-11-23 | 15,550.00 | 19,900.00 | 15,350.00 | 18,100.00 | 9,050.00 | 3,268,348 |
| 2021-11-22 | 15,350.00 | 15,600.00 | 15,000.00 | 15,450.00 | 7,725.00 | 47,944 |
| 2021-11-19 | 15,200.00 | 15,200.00 | 14,900.00 | 15,000.00 | 7,500.00 | 28,694 |
| 2021-11-18 | 14,750.00 | 15,200.00 | 14,600.00 | 15,000.00 | 7,500.00 | 25,634 |
| 2021-11-17 | 15,250.00 | 15,300.00 | 14,700.00 | 14,750.00 | 7,375.00 | 18,952 |
| 2021-11-16 | 14,950.00 | 15,250.00 | 14,950.00 | 15,050.00 | 7,525.00 | 45,678 |
| 2021-11-15 | 14,600.00 | 14,950.00 | 14,600.00 | 14,950.00 | 7,475.00 | 31,580 |
| 2021-11-12 | 14,600.00 | 14,650.00 | 14,400.00 | 14,600.00 | 7,300.00 | 24,850 |
| 2021-11-11 | 14,800.00 | 15,050.00 | 14,350.00 | 14,600.00 | 7,300.00 | 16,382 |
| 2021-11-10 | 15,100.00 | 15,300.00 | 14,800.00 | 14,800.00 | 7,400.00 | 13,984 |
| 2021-11-09 | 15,200.00 | 15,400.00 | 15,150.00 | 15,250.00 | 7,625.00 | 21,724 |
| 2021-11-08 | 15,350.00 | 15,350.00 | 14,950.00 | 15,200.00 | 7,600.00 | 21,632 |
| 2021-11-05 | 15,500.00 | 15,500.00 | 15,000.00 | 15,350.00 | 7,675.00 | 8,404 |
| 2021-11-04 | 15,600.00 | 15,600.00 | 15,450.00 | 15,500.00 | 7,750.00 | 20,204 |
| 2021-11-03 | 15,550.00 | 15,750.00 | 15,450.00 | 15,600.00 | 7,800.00 | 28,458 |
| 2021-11-02 | 15,550.00 | 15,750.00 | 15,550.00 | 15,700.00 | 7,850.00 | 4,682 |
| 2021-11-01 | 15,550.00 | 15,850.00 | 15,450.00 | 15,650.00 | 7,825.00 | 29,048 |
| 2021-10-29 | 15,500.00 | 16,200.00 | 15,400.00 | 15,500.00 | 7,750.00 | 43,810 |
| 2021-10-28 | 15,700.00 | 15,800.00 | 15,450.00 | 15,450.00 | 7,725.00 | 10,766 |
| 2021-10-27 | 15,550.00 | 16,000.00 | 15,300.00 | 15,500.00 | 7,750.00 | 7,084 |
| 2021-10-26 | 15,400.00 | 15,700.00 | 15,400.00 | 15,500.00 | 7,750.00 | 11,970 |
| 2021-10-25 | 15,450.00 | 15,950.00 | 15,300.00 | 15,600.00 | 7,800.00 | 29,090 |
| 2021-10-22 | 15,650.00 | 15,900.00 | 15,000.00 | 15,450.00 | 7,725.00 | 30,616 |
| 2021-10-21 | 16,000.00 | 16,100.00 | 15,600.00 | 16,000.00 | 8,000.00 | 12,966 |
| 2021-10-20 | 16,100.00 | 16,350.00 | 15,800.00 | 16,000.00 | 8,000.00 | 6,424 |
| 2021-10-19 | 16,050.00 | 16,500.00 | 16,000.00 | 16,100.00 | 8,050.00 | 44,536 |
| 2021-10-18 | 15,900.00 | 16,050.00 | 15,800.00 | 16,050.00 | 8,025.00 | 10,316 |
| 2021-10-15 | 15,850.00 | 16,100.00 | 15,750.00 | 15,900.00 | 7,950.00 | 13,216 |
| 2021-10-14 | 15,650.00 | 16,150.00 | 15,550.00 | 15,950.00 | 7,975.00 | 41,658 |
← NewerPage 21 of 21 · 1,230 trading days
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.