Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea · Delayed Price · Currency is KRW 2,765.00
-250.00 (-8.29%)
At close: May 8, 2026
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,800.00 | 2,860.00 | 2,620.00 | 2,670.00 | 2,670.00 | -3.44% | 115,842 |
| May 8, 2026 | 3,055.00 | 3,055.00 | 2,750.00 | 2,765.00 | 2,765.00 | -8.29% | 282,498 |
| May 7, 2026 | 3,175.00 | 3,240.00 | 2,905.00 | 3,015.00 | 3,015.00 | -0.50% | 436,510 |
| May 6, 2026 | 2,670.00 | 3,050.00 | 2,555.00 | 3,030.00 | 3,030.00 | 15.21% | 667,047 |
| May 4, 2026 | 2,700.00 | 2,765.00 | 2,550.00 | 2,630.00 | 2,630.00 | -3.49% | 178,324 |
| Apr 30, 2026 | 2,880.00 | 2,900.00 | 2,710.00 | 2,725.00 | 2,725.00 | -6.03% | 214,130 |
| Apr 29, 2026 | 2,770.00 | 2,920.00 | 2,630.00 | 2,900.00 | 2,900.00 | 4.13% | 386,739 |
| Apr 28, 2026 | 2,600.00 | 2,840.00 | 2,435.00 | 2,785.00 | 2,785.00 | 7.53% | 1,026,900 |
| Apr 27, 2026 | 2,310.00 | 2,895.00 | 2,255.00 | 2,590.00 | 2,590.00 | 16.14% | 2,893,469 |
| Apr 24, 2026 | 2,250.00 | 2,310.00 | 2,200.00 | 2,230.00 | 2,230.00 | -0.67% | 55,596 |
| Apr 23, 2026 | 2,290.00 | 2,340.00 | 2,165.00 | 2,245.00 | 2,245.00 | -0.44% | 98,256 |
| Apr 22, 2026 | 2,365.00 | 2,365.00 | 2,180.00 | 2,255.00 | 2,255.00 | -4.65% | 166,054 |
| Apr 21, 2026 | 2,500.00 | 2,500.00 | 2,345.00 | 2,365.00 | 2,365.00 | -2.87% | 96,815 |
| Apr 20, 2026 | 2,475.00 | 2,530.00 | 2,405.00 | 2,435.00 | 2,435.00 | -1.62% | 100,653 |
| Apr 17, 2026 | 2,450.00 | 2,475.00 | 2,370.00 | 2,475.00 | 2,475.00 | 2.27% | 72,949 |
| Apr 16, 2026 | 2,450.00 | 2,550.00 | 2,405.00 | 2,420.00 | 2,420.00 | -1.22% | 107,803 |
| Apr 15, 2026 | 2,475.00 | 2,495.00 | 2,405.00 | 2,450.00 | 2,450.00 | -1.01% | 80,529 |
| Apr 14, 2026 | 2,475.00 | 2,590.00 | 2,415.00 | 2,475.00 | 2,475.00 | 0.41% | 120,875 |
| Apr 13, 2026 | 2,470.00 | 2,570.00 | 2,380.00 | 2,465.00 | 2,465.00 | -0.20% | 151,155 |
| Apr 10, 2026 | 2,485.00 | 2,580.00 | 2,400.00 | 2,470.00 | 2,470.00 | -0.40% | 130,671 |
| Apr 9, 2026 | 2,695.00 | 2,695.00 | 2,480.00 | 2,480.00 | 2,480.00 | -7.98% | 287,224 |
| Apr 8, 2026 | 2,605.00 | 3,040.00 | 2,415.00 | 2,695.00 | 2,695.00 | 8.45% | 1,547,954 |
| Apr 7, 2026 | 2,425.00 | 2,695.00 | 2,310.00 | 2,485.00 | 2,485.00 | 8.28% | 898,662 |
| Apr 6, 2026 | 2,110.00 | 2,700.00 | 2,055.00 | 2,295.00 | 2,295.00 | 8.77% | 743,275 |
| Apr 3, 2026 | 2,150.00 | 2,190.00 | 2,020.00 | 2,110.00 | 2,110.00 | 0.24% | 74,173 |
| Apr 2, 2026 | 2,395.00 | 2,395.00 | 2,090.00 | 2,105.00 | 2,105.00 | -8.48% | 92,479 |
| Apr 1, 2026 | 2,370.00 | 2,390.00 | 2,250.00 | 2,300.00 | 2,300.00 | - | 52,168 |
| Mar 31, 2026 | 2,390.00 | 2,420.00 | 2,160.00 | 2,300.00 | 2,300.00 | -3.77% | 154,443 |
| Mar 30, 2026 | 2,470.00 | 2,515.00 | 2,335.00 | 2,390.00 | 2,390.00 | -3.24% | 214,975 |
| 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 |