Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea · Delayed Price · Currency is KRW 1,483.00
+3.00 (0.20%)
At close: Oct 28, 2025
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,480.00 | 1,495.00 | 1,454.00 | 1,455.00 | 1,455.00 | -1.89% | 30,467 |
| Oct 28, 2025 | 1,456.00 | 1,490.00 | 1,435.00 | 1,483.00 | 1,483.00 | 0.20% | 59,387 |
| Oct 27, 2025 | 1,513.00 | 1,515.00 | 1,400.00 | 1,480.00 | 1,480.00 | -2.12% | 150,007 |
| Oct 24, 2025 | 1,669.00 | 1,678.00 | 1,504.00 | 1,512.00 | 1,512.00 | -8.31% | 357,081 |
| Oct 23, 2025 | 1,429.00 | 1,857.00 | 1,429.00 | 1,649.00 | 1,649.00 | 15.40% | 4,454,545 |
| Oct 22, 2025 | 1,442.00 | 1,474.00 | 1,428.00 | 1,429.00 | 1,429.00 | -0.14% | 20,244 |
| Oct 21, 2025 | 1,454.00 | 1,477.00 | 1,425.00 | 1,431.00 | 1,431.00 | -1.58% | 37,699 |
| Oct 20, 2025 | 1,480.00 | 1,480.00 | 1,438.00 | 1,454.00 | 1,454.00 | -1.02% | 15,181 |
| Oct 17, 2025 | 1,505.00 | 1,505.00 | 1,467.00 | 1,469.00 | 1,469.00 | -2.39% | 22,564 |
| Oct 16, 2025 | 1,518.00 | 1,530.00 | 1,494.00 | 1,505.00 | 1,505.00 | -1.25% | 23,929 |
| Oct 15, 2025 | 1,540.00 | 1,553.00 | 1,509.00 | 1,524.00 | 1,524.00 | -0.91% | 14,362 |
| Oct 14, 2025 | 1,560.00 | 1,620.00 | 1,532.00 | 1,538.00 | 1,538.00 | -1.41% | 10,266 |
| Oct 13, 2025 | 1,533.00 | 1,620.00 | 1,533.00 | 1,560.00 | 1,560.00 | 1.76% | 21,495 |
| Oct 10, 2025 | 1,607.00 | 1,607.00 | 1,504.00 | 1,533.00 | 1,533.00 | 2.68% | 12,370 |
| Oct 2, 2025 | 1,515.00 | 1,522.00 | 1,493.00 | 1,493.00 | 1,493.00 | -1.45% | 24,661 |
| Oct 1, 2025 | 1,517.00 | 1,549.00 | 1,504.00 | 1,515.00 | 1,515.00 | -0.13% | 15,680 |
| Sep 30, 2025 | 1,603.00 | 1,603.00 | 1,517.00 | 1,517.00 | 1,517.00 | -2.51% | 25,482 |
| Sep 29, 2025 | 1,626.00 | 1,626.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.02% | 22,727 |
| Sep 26, 2025 | 1,569.00 | 1,598.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.06% | 12,040 |
| Sep 25, 2025 | 1,593.00 | 1,607.00 | 1,570.00 | 1,571.00 | 1,571.00 | -1.63% | 9,503 |
| Sep 24, 2025 | 1,595.00 | 1,601.00 | 1,581.00 | 1,597.00 | 1,597.00 | -0.25% | 9,543 |
| Sep 23, 2025 | 1,597.00 | 1,609.00 | 1,595.00 | 1,601.00 | 1,601.00 | 0.38% | 4,336 |
| Sep 22, 2025 | 1,624.00 | 1,624.00 | 1,585.00 | 1,595.00 | 1,595.00 | -1.79% | 15,198 |
| Sep 19, 2025 | 1,625.00 | 1,629.00 | 1,614.00 | 1,624.00 | 1,624.00 | - | 2,165 |
| 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 |