Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea · Delayed Price · Currency is KRW 1,616.00
-3.00 (-0.19%)
At close: Sep 17, 2025
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,629.00 | 1,629.00 | 1,618.00 | 1,624.00 | 1,624.00 | 0.50% | 11,117 |
| Sep 17, 2025 | 1,619.00 | 1,649.00 | 1,591.00 | 1,616.00 | 1,616.00 | -0.19% | 8,746 |
| Sep 16, 2025 | 1,650.00 | 1,650.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.12% | 12,717 |
| Sep 15, 2025 | 1,630.00 | 1,630.00 | 1,614.00 | 1,617.00 | 1,617.00 | -0.49% | 7,256 |
| Sep 12, 2025 | 1,650.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | - | 15,805 |
| Sep 11, 2025 | 1,640.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.56% | 6,281 |
| Sep 10, 2025 | 1,633.00 | 1,640.00 | 1,613.00 | 1,616.00 | 1,616.00 | - | 7,224 |
| Sep 9, 2025 | 1,618.00 | 1,629.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.12% | 4,945 |
| Sep 8, 2025 | 1,630.00 | 1,630.00 | 1,602.00 | 1,618.00 | 1,618.00 | -0.12% | 8,519 |
| Sep 5, 2025 | 1,612.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.81% | 6,657 |
| Sep 4, 2025 | 1,600.00 | 1,620.00 | 1,600.00 | 1,607.00 | 1,607.00 | 1.20% | 8,751 |
| Sep 3, 2025 | 1,595.00 | 1,602.00 | 1,576.00 | 1,588.00 | 1,588.00 | -0.44% | 9,892 |
| Sep 2, 2025 | 1,591.00 | 1,627.00 | 1,591.00 | 1,595.00 | 1,595.00 | 0.31% | 6,875 |
| Sep 1, 2025 | 1,650.00 | 1,653.00 | 1,571.00 | 1,590.00 | 1,590.00 | -3.34% | 10,333 |
| Aug 29, 2025 | 1,603.00 | 1,645.00 | 1,600.00 | 1,645.00 | 1,645.00 | 2.62% | 8,782 |
| Aug 28, 2025 | 1,635.00 | 1,635.00 | 1,595.00 | 1,603.00 | 1,603.00 | -1.17% | 1,320 |
| Aug 27, 2025 | 1,603.00 | 1,631.00 | 1,600.00 | 1,622.00 | 1,622.00 | 1.25% | 12,418 |
| Aug 26, 2025 | 1,619.00 | 1,657.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.29% | 12,870 |
| Aug 25, 2025 | 1,670.00 | 1,670.00 | 1,611.00 | 1,623.00 | 1,623.00 | -0.86% | 4,151 |
| Aug 22, 2025 | 1,595.00 | 1,669.00 | 1,591.00 | 1,637.00 | 1,637.00 | 2.63% | 17,374 |
| Aug 21, 2025 | 1,580.00 | 1,629.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.82% | 11,386 |
| Aug 20, 2025 | 1,570.00 | 1,600.00 | 1,560.00 | 1,582.00 | 1,582.00 | 0.76% | 15,160 |
| Aug 19, 2025 | 1,645.00 | 1,659.00 | 1,570.00 | 1,570.00 | 1,570.00 | -5.36% | 48,031 |
| Aug 18, 2025 | 1,669.00 | 1,672.00 | 1,652.00 | 1,659.00 | 1,659.00 | -0.60% | 18,618 |
| Aug 14, 2025 | 1,690.00 | 1,745.00 | 1,663.00 | 1,669.00 | 1,669.00 | -1.94% | 56,988 |
| Aug 13, 2025 | 1,655.00 | 1,778.00 | 1,641.00 | 1,702.00 | 1,702.00 | 2.84% | 96,034 |
| Aug 12, 2025 | 1,655.00 | 1,699.00 | 1,628.00 | 1,655.00 | 1,655.00 | - | 18,449 |
| Aug 11, 2025 | 1,683.00 | 1,697.00 | 1,643.00 | 1,655.00 | 1,655.00 | -1.31% | 16,231 |
| Aug 8, 2025 | 1,681.00 | 1,699.00 | 1,662.00 | 1,677.00 | 1,677.00 | -0.24% | 27,707 |
| Aug 7, 2025 | 1,700.00 | 1,700.00 | 1,667.00 | 1,681.00 | 1,681.00 | -0.41% | 17,987 |
| Aug 6, 2025 | 1,697.00 | 1,697.00 | 1,669.00 | 1,688.00 | 1,688.00 | - | 8,484 |
| Aug 5, 2025 | 1,689.00 | 1,706.00 | 1,655.00 | 1,688.00 | 1,688.00 | 0.54% | 15,268 |
| Aug 4, 2025 | 1,621.00 | 1,700.00 | 1,616.00 | 1,679.00 | 1,679.00 | 0.54% | 36,729 |
| Aug 1, 2025 | 1,710.00 | 1,780.00 | 1,665.00 | 1,670.00 | 1,670.00 | -2.34% | 39,371 |
| Jul 31, 2025 | 1,702.00 | 1,765.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.35% | 29,519 |
| Jul 30, 2025 | 1,732.00 | 1,733.00 | 1,715.00 | 1,716.00 | 1,716.00 | -0.81% | 31,388 |
| Jul 29, 2025 | 1,742.00 | 1,748.00 | 1,710.00 | 1,730.00 | 1,730.00 | -1.09% | 28,098 |
| Jul 28, 2025 | 1,771.00 | 1,777.00 | 1,701.00 | 1,749.00 | 1,749.00 | -1.13% | 80,283 |
| Jul 25, 2025 | 1,811.00 | 1,811.00 | 1,752.00 | 1,769.00 | 1,769.00 | -2.37% | 107,296 |
| Jul 24, 2025 | 1,793.00 | 1,846.00 | 1,757.00 | 1,812.00 | 1,812.00 | 1.06% | 133,018 |
| Jul 23, 2025 | 1,873.00 | 1,873.00 | 1,752.00 | 1,793.00 | 1,793.00 | -5.18% | 233,686 |
| Jul 22, 2025 | 2,000.00 | 2,010.00 | 1,842.00 | 1,891.00 | 1,891.00 | -4.97% | 218,393 |
| Jul 21, 2025 | 2,135.00 | 2,135.00 | 1,970.00 | 1,990.00 | 1,990.00 | -3.40% | 472,157 |
| Jul 18, 2025 | 2,355.00 | 2,750.00 | 2,060.00 | 2,060.00 | 2,060.00 | -5.50% | 6,170,682 |
| Jul 17, 2025 | 1,740.00 | 2,180.00 | 1,707.00 | 2,180.00 | 2,180.00 | 29.76% | 1,309,591 |
| Jul 16, 2025 | 1,586.00 | 2,030.00 | 1,586.00 | 1,680.00 | 1,680.00 | 7.49% | 1,682,625 |
| Jul 15, 2025 | 1,669.00 | 1,669.00 | 1,563.00 | 1,563.00 | 1,563.00 | -4.98% | 26,902 |
| Jul 14, 2025 | 1,645.00 | 1,669.00 | 1,630.00 | 1,645.00 | 1,645.00 | - | 7,406 |
| Jul 11, 2025 | 1,654.00 | 1,654.00 | 1,562.00 | 1,645.00 | 1,645.00 | -0.54% | 16,064 |
| Jul 10, 2025 | 1,660.00 | 1,660.00 | 1,590.00 | 1,654.00 | 1,654.00 | 0.30% | 11,239 |