Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea · Delayed Price · Currency is KRW 1,629.00
+37.00 (2.32%)
At close: Oct 2, 2026
Shindo Eng. Lab. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,641.00 | 1,641.00 | 1,580.00 | 1,629.00 | 1,629.00 | 2.32% | 30,234 |
| Oct 1, 2026 | 1,598.00 | 1,688.00 | 1,575.00 | 1,592.00 | 1,592.00 | 1.27% | 64,236 |
| Sep 30, 2026 | 1,611.00 | 1,709.00 | 1,550.00 | 1,572.00 | 1,572.00 | 0.13% | 127,493 |
| Sep 29, 2026 | 1,532.00 | 1,582.00 | 1,532.00 | 1,570.00 | 1,570.00 | 2.48% | 32,586 |
| Sep 28, 2026 | 1,610.00 | 1,610.00 | 1,530.00 | 1,532.00 | 1,532.00 | -3.04% | 7,578 |
| Sep 23, 2026 | 1,576.00 | 1,635.00 | 1,552.00 | 1,580.00 | 1,580.00 | 0.32% | 13,301 |
| Sep 22, 2026 | 1,609.00 | 1,626.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.05% | 7,023 |
| Sep 21, 2026 | 1,616.00 | 1,685.00 | 1,586.00 | 1,608.00 | 1,608.00 | 0.19% | 7,667 |
| Sep 18, 2026 | 1,620.00 | 1,625.00 | 1,560.00 | 1,605.00 | 1,605.00 | 0.44% | 9,588 |
| Sep 17, 2026 | 1,555.00 | 1,640.00 | 1,555.00 | 1,598.00 | 1,598.00 | 2.77% | 14,858 |
| Sep 16, 2026 | 1,548.00 | 1,568.00 | 1,521.00 | 1,555.00 | 1,555.00 | -0.83% | 2,455 |
| Sep 15, 2026 | 1,573.00 | 1,573.00 | 1,503.00 | 1,568.00 | 1,568.00 | -0.32% | 7,750 |
| Sep 14, 2026 | 1,594.00 | 1,602.00 | 1,560.00 | 1,573.00 | 1,573.00 | -1.32% | 3,821 |
| Sep 11, 2026 | 1,617.00 | 1,648.00 | 1,570.00 | 1,594.00 | 1,594.00 | 1.53% | 7,482 |
| Sep 10, 2026 | 1,541.00 | 1,590.00 | 1,524.00 | 1,570.00 | 1,570.00 | 1.88% | 6,191 |
| Sep 9, 2026 | 1,567.00 | 1,649.00 | 1,541.00 | 1,541.00 | 1,541.00 | -1.66% | 8,685 |
| Sep 8, 2026 | 1,552.00 | 1,705.00 | 1,551.00 | 1,567.00 | 1,567.00 | 0.97% | 31,497 |
| Sep 7, 2026 | 1,518.00 | 1,572.00 | 1,510.00 | 1,552.00 | 1,552.00 | 2.78% | 17,524 |
| Sep 4, 2026 | 1,500.00 | 1,569.00 | 1,456.00 | 1,510.00 | 1,510.00 | 0.67% | 10,086 |
| Sep 3, 2026 | 1,497.00 | 1,646.00 | 1,444.00 | 1,500.00 | 1,500.00 | 0.20% | 41,268 |
| Sep 2, 2026 | 1,517.00 | 1,517.00 | 1,475.00 | 1,497.00 | 1,497.00 | -1.32% | 5,920 |
| Sep 1, 2026 | 1,500.00 | 1,535.00 | 1,470.00 | 1,517.00 | 1,517.00 | -1.17% | 18,103 |
| Aug 31, 2026 | 1,542.00 | 1,553.00 | 1,483.00 | 1,535.00 | 1,535.00 | -0.52% | 9,760 |
| Aug 28, 2026 | 1,561.00 | 1,569.00 | 1,480.00 | 1,543.00 | 1,543.00 | -1.15% | 13,200 |
| Aug 27, 2026 | 1,571.00 | 1,597.00 | 1,551.00 | 1,561.00 | 1,561.00 | -1.45% | 8,319 |
| Aug 26, 2026 | 1,594.00 | 1,659.00 | 1,534.00 | 1,584.00 | 1,584.00 | -0.63% | 13,761 |
| Aug 25, 2026 | 1,596.00 | 1,650.00 | 1,506.00 | 1,594.00 | 1,594.00 | 2.84% | 20,342 |
| Aug 24, 2026 | 1,484.00 | 1,619.00 | 1,483.00 | 1,550.00 | 1,550.00 | 0.32% | 17,202 |
| Aug 21, 2026 | 1,649.00 | 1,649.00 | 1,500.00 | 1,545.00 | 1,545.00 | -2.15% | 12,113 |
| Aug 20, 2026 | 1,633.00 | 1,633.00 | 1,500.00 | 1,579.00 | 1,579.00 | -3.31% | 26,408 |
| Aug 19, 2026 | 1,619.00 | 1,679.00 | 1,580.00 | 1,633.00 | 1,633.00 | 1.87% | 2,979 |
| Aug 18, 2026 | 1,646.00 | 1,704.00 | 1,600.00 | 1,603.00 | 1,603.00 | -2.61% | 16,099 |
| Aug 14, 2026 | 1,790.00 | 1,790.00 | 1,631.00 | 1,646.00 | 1,646.00 | -5.02% | 25,761 |
| Aug 13, 2026 | 1,748.00 | 1,748.00 | 1,689.00 | 1,733.00 | 1,733.00 | 2.61% | 17,009 |
| Aug 12, 2026 | 1,720.00 | 1,720.00 | 1,601.00 | 1,689.00 | 1,689.00 | 1.02% | 9,625 |
| Aug 11, 2026 | 1,700.00 | 1,700.00 | 1,640.00 | 1,672.00 | 1,672.00 | 1.77% | 5,853 |
| Aug 10, 2026 | 1,666.00 | 1,680.00 | 1,643.00 | 1,643.00 | 1,643.00 | -2.20% | 5,346 |
| Aug 7, 2026 | 1,694.00 | 1,694.00 | 1,622.00 | 1,680.00 | 1,680.00 | 3.58% | 11,203 |
| Aug 6, 2026 | 1,639.00 | 1,657.00 | 1,614.00 | 1,622.00 | 1,622.00 | -1.04% | 2,831 |
| Aug 5, 2026 | 1,610.00 | 1,680.00 | 1,592.00 | 1,639.00 | 1,639.00 | 0.86% | 10,935 |
| Aug 4, 2026 | 1,606.00 | 1,629.00 | 1,527.00 | 1,625.00 | 1,625.00 | 1.18% | 13,877 |
| Aug 3, 2026 | 1,529.00 | 1,632.00 | 1,476.00 | 1,606.00 | 1,606.00 | 5.04% | 21,729 |
| Jul 31, 2026 | 1,514.00 | 1,560.00 | 1,469.00 | 1,529.00 | 1,529.00 | 2.89% | 28,234 |
| Jul 30, 2026 | 1,549.00 | 1,605.00 | 1,455.00 | 1,486.00 | 1,486.00 | -4.07% | 61,507 |
| Jul 29, 2026 | 1,759.00 | 1,759.00 | 1,490.00 | 1,549.00 | 1,549.00 | -11.94% | 31,561 |
| Jul 28, 2026 | 1,788.00 | 1,790.00 | 1,701.00 | 1,759.00 | 1,759.00 | 0.92% | 12,916 |
| Jul 27, 2026 | 1,789.00 | 1,789.00 | 1,672.00 | 1,743.00 | 1,743.00 | 1.22% | 9,578 |
| Jul 24, 2026 | 1,690.00 | 1,782.00 | 1,610.00 | 1,722.00 | 1,722.00 | 2.74% | 24,155 |
| Jul 23, 2026 | 1,516.00 | 1,679.00 | 1,476.00 | 1,676.00 | 1,676.00 | 10.55% | 19,562 |
| Jul 22, 2026 | 1,578.00 | 1,578.00 | 1,493.00 | 1,516.00 | 1,516.00 | -0.13% | 14,945 |