Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea · Delayed Price · Currency is KRW 1,548.00
+64.00 (4.31%)
At close: Jul 10, 2026
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,511.00 | 1,570.00 | 1,471.00 | 1,548.00 | 1,548.00 | 4.31% | 24,193 |
| Jul 9, 2026 | 1,514.00 | 1,514.00 | 1,456.00 | 1,484.00 | 1,484.00 | -2.05% | 9,117 |
| Jul 8, 2026 | 1,542.00 | 1,542.00 | 1,460.00 | 1,515.00 | 1,515.00 | -1.75% | 10,367 |
| Jul 7, 2026 | 1,500.00 | 1,554.00 | 1,471.00 | 1,542.00 | 1,542.00 | 3.07% | 12,192 |
| Jul 6, 2026 | 1,492.00 | 1,504.00 | 1,448.00 | 1,496.00 | 1,496.00 | -0.60% | 5,697 |
| Jul 3, 2026 | 1,551.00 | 1,639.00 | 1,458.00 | 1,505.00 | 1,505.00 | -2.97% | 34,326 |
| Jul 2, 2026 | 1,582.00 | 1,639.00 | 1,480.00 | 1,551.00 | 1,551.00 | 3.88% | 42,341 |
| Jul 1, 2026 | 1,524.00 | 1,552.00 | 1,466.00 | 1,493.00 | 1,493.00 | 1.84% | 17,987 |
| Jun 30, 2026 | 1,490.00 | 1,540.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.07% | 8,361 |
| Jun 29, 2026 | 1,460.00 | 1,515.00 | 1,381.00 | 1,465.00 | 1,465.00 | 0.34% | 19,753 |
| Jun 26, 2026 | 1,505.00 | 1,505.00 | 1,380.00 | 1,460.00 | 1,460.00 | -2.99% | 34,582 |
| Jun 25, 2026 | 1,512.00 | 1,533.00 | 1,450.00 | 1,505.00 | 1,505.00 | -0.33% | 19,259 |
| Jun 24, 2026 | 1,573.00 | 1,630.00 | 1,475.00 | 1,510.00 | 1,510.00 | -7.25% | 42,782 |
| Jun 23, 2026 | 1,686.00 | 1,727.00 | 1,551.00 | 1,628.00 | 1,628.00 | -3.44% | 24,434 |
| Jun 22, 2026 | 1,714.00 | 1,898.00 | 1,595.00 | 1,686.00 | 1,686.00 | -4.04% | 21,592 |
| Jun 19, 2026 | 1,785.00 | 1,886.00 | 1,740.00 | 1,757.00 | 1,757.00 | -2.39% | 12,517 |
| Jun 18, 2026 | 1,887.00 | 1,972.00 | 1,796.00 | 1,800.00 | 1,800.00 | -4.61% | 31,421 |
| Jun 17, 2026 | 1,886.00 | 2,020.00 | 1,850.00 | 1,887.00 | 1,887.00 | 0.05% | 23,901 |
| Jun 16, 2026 | 1,866.00 | 2,000.00 | 1,828.00 | 1,886.00 | 1,886.00 | 0.21% | 17,625 |
| Jun 15, 2026 | 1,909.00 | 1,997.00 | 1,867.00 | 1,882.00 | 1,882.00 | -1.41% | 19,198 |
| Jun 12, 2026 | 1,790.00 | 1,949.00 | 1,790.00 | 1,909.00 | 1,909.00 | 7.73% | 27,739 |
| Jun 11, 2026 | 1,769.00 | 1,901.00 | 1,685.00 | 1,772.00 | 1,772.00 | 0.11% | 32,043 |
| Jun 10, 2026 | 1,778.00 | 1,842.00 | 1,700.00 | 1,770.00 | 1,770.00 | 0.11% | 31,453 |
| Jun 9, 2026 | 1,678.00 | 1,855.00 | 1,678.00 | 1,768.00 | 1,768.00 | 4.80% | 27,317 |
| Jun 8, 2026 | 1,847.00 | 1,847.00 | 1,656.00 | 1,687.00 | 1,687.00 | -9.54% | 30,889 |
| Jun 5, 2026 | 1,953.00 | 2,065.00 | 1,862.00 | 1,865.00 | 1,865.00 | -4.51% | 54,599 |
| Jun 4, 2026 | 2,020.00 | 2,035.00 | 1,901.00 | 1,953.00 | 1,953.00 | -3.32% | 27,336 |
| Jun 2, 2026 | 2,110.00 | 2,130.00 | 1,964.00 | 2,020.00 | 2,020.00 | -4.27% | 49,419 |
| Jun 1, 2026 | 2,035.00 | 2,165.00 | 1,930.00 | 2,110.00 | 2,110.00 | 3.69% | 156,455 |
| May 29, 2026 | 2,200.00 | 2,200.00 | 2,020.00 | 2,035.00 | 2,035.00 | -6.22% | 54,708 |
| May 28, 2026 | 2,220.00 | 2,230.00 | 2,060.00 | 2,170.00 | 2,170.00 | -1.81% | 95,276 |
| May 27, 2026 | 2,410.00 | 2,410.00 | 2,145.00 | 2,210.00 | 2,210.00 | -7.53% | 190,109 |
| May 26, 2026 | 2,410.00 | 2,550.00 | 2,365.00 | 2,390.00 | 2,390.00 | -0.62% | 92,054 |
| May 22, 2026 | 2,495.00 | 2,530.00 | 2,350.00 | 2,405.00 | 2,405.00 | - | 114,936 |
| May 21, 2026 | 2,435.00 | 2,560.00 | 2,370.00 | 2,405.00 | 2,405.00 | 0.21% | 133,859 |
| May 20, 2026 | 2,460.00 | 2,505.00 | 2,335.00 | 2,400.00 | 2,400.00 | -1.64% | 198,457 |
| May 19, 2026 | 2,680.00 | 2,680.00 | 2,350.00 | 2,440.00 | 2,440.00 | -8.96% | 154,122 |
| May 18, 2026 | 2,920.00 | 3,010.00 | 2,630.00 | 2,680.00 | 2,680.00 | -12.13% | 380,050 |
| May 15, 2026 | 2,890.00 | 3,515.00 | 2,750.00 | 3,050.00 | 3,050.00 | 5.54% | 1,268,340 |
| May 14, 2026 | 3,235.00 | 3,285.00 | 2,890.00 | 2,890.00 | 2,890.00 | -13.21% | 380,237 |
| May 13, 2026 | 2,720.00 | 3,490.00 | 2,670.00 | 3,330.00 | 3,330.00 | 22.43% | 2,227,016 |
| May 12, 2026 | 2,725.00 | 2,845.00 | 2,590.00 | 2,720.00 | 2,720.00 | 1.87% | 173,299 |
| May 11, 2026 | 2,800.00 | 2,860.00 | 2,620.00 | 2,670.00 | 2,670.00 | -3.44% | 115,858 |
| May 8, 2026 | 3,055.00 | 3,055.00 | 2,750.00 | 2,765.00 | 2,765.00 | -8.29% | 284,849 |
| May 7, 2026 | 3,175.00 | 3,240.00 | 2,905.00 | 3,015.00 | 3,015.00 | -0.50% | 437,451 |
| May 6, 2026 | 2,670.00 | 3,050.00 | 2,555.00 | 3,030.00 | 3,030.00 | 15.21% | 668,384 |
| May 4, 2026 | 2,700.00 | 2,765.00 | 2,550.00 | 2,630.00 | 2,630.00 | -3.49% | 180,050 |
| Apr 30, 2026 | 2,880.00 | 2,900.00 | 2,710.00 | 2,725.00 | 2,725.00 | -6.03% | 214,386 |
| Apr 29, 2026 | 2,770.00 | 2,920.00 | 2,630.00 | 2,900.00 | 2,900.00 | 4.13% | 387,148 |
| Apr 28, 2026 | 2,600.00 | 2,840.00 | 2,435.00 | 2,785.00 | 2,785.00 | 7.53% | 1,039,512 |