Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea · Delayed Price · Currency is KRW 2,470.00
+35.00 (1.44%)
At close: Mar 27, 2026
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,400.00 | 2,600.00 | 2,215.00 | 2,470.00 | 2,470.00 | 1.44% | 220,053 |
| Mar 26, 2026 | 2,400.00 | 2,555.00 | 2,240.00 | 2,435.00 | 2,435.00 | 2.53% | 302,518 |
| Mar 25, 2026 | 2,300.00 | 2,530.00 | 2,150.00 | 2,375.00 | 2,375.00 | 3.26% | 523,850 |
| Mar 24, 2026 | 2,280.00 | 2,760.00 | 2,225.00 | 2,300.00 | 2,300.00 | 6.48% | 1,606,846 |
| Mar 23, 2026 | 1,949.00 | 2,180.00 | 1,835.00 | 2,160.00 | 2,160.00 | 10.83% | 302,873 |
| Mar 20, 2026 | 1,783.00 | 1,997.00 | 1,783.00 | 1,949.00 | 1,949.00 | 8.40% | 238,782 |
| Mar 19, 2026 | 1,792.00 | 1,798.00 | 1,755.00 | 1,798.00 | 1,798.00 | 2.04% | 51,299 |
| Mar 18, 2026 | 1,730.00 | 1,788.00 | 1,730.00 | 1,762.00 | 1,762.00 | 1.91% | 47,646 |
| Mar 17, 2026 | 1,733.00 | 1,733.00 | 1,703.00 | 1,729.00 | 1,729.00 | 2.07% | 16,387 |
| Mar 16, 2026 | 1,736.00 | 1,769.00 | 1,694.00 | 1,694.00 | 1,694.00 | -2.42% | 13,992 |
| Mar 13, 2026 | 1,698.00 | 1,750.00 | 1,660.00 | 1,736.00 | 1,736.00 | 1.40% | 17,916 |
| Mar 12, 2026 | 1,771.00 | 1,778.00 | 1,705.00 | 1,712.00 | 1,712.00 | -1.44% | 6,907 |
| Mar 11, 2026 | 1,782.00 | 1,783.00 | 1,702.00 | 1,737.00 | 1,737.00 | 0.17% | 15,621 |
| Mar 10, 2026 | 1,714.00 | 1,794.00 | 1,714.00 | 1,734.00 | 1,734.00 | 1.23% | 49,975 |
| Mar 9, 2026 | 1,690.00 | 1,770.00 | 1,642.00 | 1,713.00 | 1,713.00 | 2.27% | 18,278 |
| Mar 6, 2026 | 1,703.00 | 1,729.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.60% | 15,646 |
| Mar 5, 2026 | 1,630.00 | 1,729.00 | 1,630.00 | 1,665.00 | 1,665.00 | 4.00% | 29,896 |
| Mar 4, 2026 | 1,760.00 | 1,790.00 | 1,500.00 | 1,601.00 | 1,601.00 | -9.03% | 92,196 |
| Mar 3, 2026 | 1,840.00 | 2,055.00 | 1,738.00 | 1,760.00 | 1,760.00 | 4.89% | 644,321 |
| Feb 27, 2026 | 1,740.00 | 1,742.00 | 1,675.00 | 1,678.00 | 1,678.00 | -3.56% | 49,132 |
| Feb 26, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,740.00 | 3.57% | 24,519 |
| Feb 25, 2026 | 1,672.00 | 1,698.00 | 1,672.00 | 1,680.00 | 1,680.00 | 0.48% | 18,036 |
| Feb 24, 2026 | 1,615.00 | 1,700.00 | 1,611.00 | 1,672.00 | 1,672.00 | 4.11% | 21,138 |
| Feb 23, 2026 | 1,665.00 | 1,695.00 | 1,600.00 | 1,606.00 | 1,606.00 | -4.06% | 51,863 |
| Feb 20, 2026 | 1,695.00 | 1,716.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.30% | 24,769 |
| Feb 19, 2026 | 1,688.00 | 1,855.00 | 1,674.00 | 1,679.00 | 1,679.00 | -0.71% | 85,522 |
| Feb 13, 2026 | 1,744.00 | 1,760.00 | 1,674.00 | 1,691.00 | 1,691.00 | -3.04% | 37,496 |
| Feb 12, 2026 | 1,840.00 | 1,840.00 | 1,742.00 | 1,744.00 | 1,744.00 | -1.52% | 8,383 |
| Feb 11, 2026 | 1,839.00 | 1,839.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 21,211 |
| Feb 10, 2026 | 1,778.00 | 1,869.00 | 1,742.00 | 1,771.00 | 1,771.00 | 0.11% | 26,579 |
| Feb 9, 2026 | 1,741.00 | 1,796.00 | 1,738.00 | 1,769.00 | 1,769.00 | 0.74% | 16,624 |
| Feb 6, 2026 | 1,815.00 | 1,815.00 | 1,723.00 | 1,756.00 | 1,756.00 | -3.25% | 17,863 |
| Feb 5, 2026 | 1,841.00 | 1,870.00 | 1,748.00 | 1,815.00 | 1,815.00 | -1.41% | 8,697 |
| Feb 4, 2026 | 1,826.00 | 1,854.00 | 1,814.00 | 1,841.00 | 1,841.00 | 1.71% | 9,748 |
| Feb 3, 2026 | 1,805.00 | 1,918.00 | 1,780.00 | 1,810.00 | 1,810.00 | 0.28% | 26,732 |
| Feb 2, 2026 | 1,875.00 | 1,894.00 | 1,805.00 | 1,805.00 | 1,805.00 | -4.75% | 26,871 |
| Jan 30, 2026 | 1,924.00 | 1,960.00 | 1,870.00 | 1,895.00 | 1,895.00 | -1.76% | 26,974 |
| Jan 29, 2026 | 1,873.00 | 1,930.00 | 1,860.00 | 1,929.00 | 1,929.00 | 2.99% | 25,691 |
| Jan 28, 2026 | 1,848.00 | 1,960.00 | 1,841.00 | 1,873.00 | 1,873.00 | 1.35% | 33,695 |
| Jan 27, 2026 | 1,876.00 | 1,890.00 | 1,836.00 | 1,848.00 | 1,848.00 | -1.49% | 20,733 |
| Jan 26, 2026 | 1,899.00 | 1,899.00 | 1,845.00 | 1,876.00 | 1,876.00 | -1.26% | 27,631 |
| 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 |