Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea · Delayed Price · Currency is KRW 1,812.00
-44.00 (-2.37%)
At close: Jan 21, 2026
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,875.00 | 1,900.00 | 1,845.00 | 1,900.00 | 1,900.00 | 3.54% | 28,014 |
| Jan 22, 2026 | 1,811.00 | 1,838.00 | 1,786.00 | 1,835.00 | 1,835.00 | 1.27% | 20,984 |
| Jan 21, 2026 | 1,852.00 | 1,882.00 | 1,800.00 | 1,812.00 | 1,812.00 | -2.37% | 17,329 |
| Jan 20, 2026 | 1,889.00 | 1,899.00 | 1,816.00 | 1,856.00 | 1,856.00 | -1.49% | 20,879 |
| Jan 19, 2026 | 1,899.00 | 1,899.00 | 1,827.00 | 1,884.00 | 1,884.00 | 0.27% | 32,135 |
| Jan 16, 2026 | 1,888.00 | 1,950.00 | 1,832.00 | 1,879.00 | 1,879.00 | 2.68% | 61,323 |
| Jan 15, 2026 | 1,813.00 | 1,832.00 | 1,813.00 | 1,830.00 | 1,830.00 | 1.10% | 8,706 |
| Jan 14, 2026 | 1,830.00 | 1,879.00 | 1,809.00 | 1,810.00 | 1,810.00 | -0.93% | 9,284 |
| Jan 13, 2026 | 1,778.00 | 1,888.00 | 1,778.00 | 1,827.00 | 1,827.00 | 2.81% | 15,052 |
| Jan 12, 2026 | 1,840.00 | 1,840.00 | 1,751.00 | 1,777.00 | 1,777.00 | -3.06% | 20,151 |
| Jan 9, 2026 | 1,781.00 | 1,889.00 | 1,761.00 | 1,833.00 | 1,833.00 | 2.92% | 18,641 |
| Jan 8, 2026 | 1,808.00 | 1,810.00 | 1,761.00 | 1,781.00 | 1,781.00 | -2.46% | 19,641 |
| Jan 7, 2026 | 1,814.00 | 1,836.00 | 1,800.00 | 1,826.00 | 1,826.00 | 0.66% | 11,439 |
| Jan 6, 2026 | 1,891.00 | 1,912.00 | 1,788.00 | 1,814.00 | 1,814.00 | -4.07% | 34,550 |
| Jan 5, 2026 | 1,884.00 | 1,900.00 | 1,847.00 | 1,891.00 | 1,891.00 | 0.37% | 28,509 |
| Jan 2, 2026 | 1,812.00 | 1,915.00 | 1,812.00 | 1,884.00 | 1,884.00 | 3.97% | 47,737 |
| Dec 30, 2025 | 1,809.00 | 1,834.00 | 1,762.00 | 1,812.00 | 1,812.00 | 3.19% | 19,089 |
| Dec 29, 2025 | 1,765.00 | 1,783.00 | 1,753.00 | 1,756.00 | 1,756.00 | 0.11% | 25,528 |
| Dec 26, 2025 | 1,762.00 | 1,787.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.45% | 18,490 |
| Dec 24, 2025 | 1,848.00 | 1,848.00 | 1,761.00 | 1,762.00 | 1,762.00 | -0.68% | 34,216 |
| Dec 23, 2025 | 1,853.00 | 1,890.00 | 1,766.00 | 1,774.00 | 1,774.00 | 1.14% | 151,700 |
| Dec 22, 2025 | 1,645.00 | 2,000.00 | 1,640.00 | 1,754.00 | 1,754.00 | 6.63% | 1,298,645 |
| Dec 19, 2025 | 1,592.00 | 1,650.00 | 1,591.00 | 1,645.00 | 1,645.00 | 3.39% | 11,663 |
| Dec 18, 2025 | 1,658.00 | 1,659.00 | 1,532.00 | 1,591.00 | 1,591.00 | -4.16% | 32,173 |
| Dec 17, 2025 | 1,618.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,660.00 | 2.60% | 15,637 |
| Dec 16, 2025 | 1,655.00 | 1,655.00 | 1,610.00 | 1,618.00 | 1,618.00 | -2.24% | 19,015 |
| Dec 15, 2025 | 1,678.00 | 1,690.00 | 1,643.00 | 1,655.00 | 1,655.00 | -1.37% | 11,891 |
| Dec 12, 2025 | 1,729.00 | 1,767.00 | 1,649.00 | 1,678.00 | 1,678.00 | -3.01% | 21,279 |
| Dec 11, 2025 | 1,743.00 | 1,779.00 | 1,726.00 | 1,730.00 | 1,730.00 | -0.75% | 10,785 |
| Dec 10, 2025 | 1,788.00 | 1,788.00 | 1,740.00 | 1,743.00 | 1,743.00 | -2.52% | 11,408 |
| Dec 9, 2025 | 1,780.00 | 1,789.00 | 1,713.00 | 1,788.00 | 1,788.00 | 1.94% | 18,790 |
| Dec 8, 2025 | 1,752.00 | 1,791.00 | 1,737.00 | 1,754.00 | 1,754.00 | 0.57% | 24,250 |
| Dec 5, 2025 | 1,767.00 | 1,816.00 | 1,732.00 | 1,744.00 | 1,744.00 | -1.36% | 38,420 |
| Dec 4, 2025 | 1,804.00 | 1,855.00 | 1,766.00 | 1,768.00 | 1,768.00 | -2.21% | 21,949 |
| Dec 3, 2025 | 1,864.00 | 1,864.00 | 1,750.00 | 1,808.00 | 1,808.00 | -1.53% | 31,641 |
| Dec 2, 2025 | 1,835.00 | 1,861.00 | 1,819.00 | 1,836.00 | 1,836.00 | 0.05% | 40,707 |
| Dec 1, 2025 | 1,819.00 | 1,864.00 | 1,816.00 | 1,835.00 | 1,835.00 | 0.05% | 16,828 |
| Nov 28, 2025 | 1,815.00 | 1,850.00 | 1,770.00 | 1,834.00 | 1,834.00 | 1.05% | 30,325 |
| Nov 27, 2025 | 1,805.00 | 1,825.00 | 1,775.00 | 1,815.00 | 1,815.00 | 0.28% | 27,885 |
| Nov 26, 2025 | 1,745.00 | 1,848.00 | 1,727.00 | 1,810.00 | 1,810.00 | 2.84% | 69,506 |
| Nov 25, 2025 | 1,656.00 | 1,780.00 | 1,646.00 | 1,760.00 | 1,760.00 | 6.34% | 47,342 |
| Nov 24, 2025 | 1,786.00 | 1,940.00 | 1,615.00 | 1,655.00 | 1,655.00 | 4.09% | 1,537,586 |
| Nov 21, 2025 | 1,585.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.15% | 46,879 |
| Nov 20, 2025 | 1,600.00 | 1,600.00 | 1,567.00 | 1,572.00 | 1,572.00 | -0.13% | 15,362 |
| Nov 19, 2025 | 1,571.00 | 1,595.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.19% | 30,183 |
| Nov 18, 2025 | 1,566.00 | 1,607.00 | 1,541.00 | 1,571.00 | 1,571.00 | 0.90% | 58,358 |
| Nov 17, 2025 | 1,541.00 | 1,695.00 | 1,531.00 | 1,557.00 | 1,557.00 | 0.19% | 235,460 |
| Nov 14, 2025 | 1,535.00 | 1,605.00 | 1,535.00 | 1,554.00 | 1,554.00 | -0.06% | 37,608 |
| Nov 13, 2025 | 1,580.00 | 1,580.00 | 1,531.00 | 1,555.00 | 1,555.00 | 1.17% | 28,303 |
| Nov 12, 2025 | 1,533.00 | 1,578.00 | 1,533.00 | 1,537.00 | 1,537.00 | 0.26% | 35,120 |