Skip to main content
logo
Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,035.00
-135.00 (-6.22%)
At close: May 29, 2026

Shindo Eng. Lab. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,200.002,200.002,020.002,035.002,035.00-6.22%54,708
May 28, 20262,220.002,230.002,060.002,170.002,170.00-1.81%95,276
May 27, 20262,410.002,410.002,145.002,210.002,210.00-7.53%190,109
May 26, 20262,410.002,550.002,365.002,390.002,390.00-0.62%92,054
May 22, 20262,495.002,530.002,350.002,405.002,405.00-114,936
May 21, 20262,435.002,560.002,370.002,405.002,405.000.21%133,859
May 20, 20262,460.002,505.002,335.002,400.002,400.00-1.64%198,457
May 19, 20262,680.002,680.002,350.002,440.002,440.00-8.96%154,122
May 18, 20262,920.003,010.002,630.002,680.002,680.00-12.13%380,050
May 15, 20262,890.003,515.002,750.003,050.003,050.005.54%1,268,340
May 14, 20263,235.003,285.002,890.002,890.002,890.00-13.21%380,237
May 13, 20262,720.003,490.002,670.003,330.003,330.0022.43%2,227,016
May 12, 20262,725.002,845.002,590.002,720.002,720.001.87%173,299
May 11, 20262,800.002,860.002,620.002,670.002,670.00-3.44%115,858
May 8, 20263,055.003,055.002,750.002,765.002,765.00-8.29%284,849
May 7, 20263,175.003,240.002,905.003,015.003,015.00-0.50%437,451
May 6, 20262,670.003,050.002,555.003,030.003,030.0015.21%668,384
May 4, 20262,700.002,765.002,550.002,630.002,630.00-3.49%180,050
Apr 30, 20262,880.002,900.002,710.002,725.002,725.00-6.03%214,386
Apr 29, 20262,770.002,920.002,630.002,900.002,900.004.13%387,148
Apr 28, 20262,600.002,840.002,435.002,785.002,785.007.53%1,039,512
Apr 27, 20262,310.002,895.002,255.002,590.002,590.0016.14%2,893,469
Apr 24, 20262,250.002,310.002,200.002,230.002,230.00-0.67%55,596
Apr 23, 20262,290.002,340.002,165.002,245.002,245.00-0.44%99,956
Apr 22, 20262,365.002,365.002,180.002,255.002,255.00-4.65%166,623
Apr 21, 20262,500.002,500.002,345.002,365.002,365.00-2.87%96,815
Apr 20, 20262,475.002,530.002,405.002,435.002,435.00-1.62%100,653
Apr 17, 20262,450.002,475.002,370.002,475.002,475.002.27%72,949
Apr 16, 20262,450.002,550.002,405.002,420.002,420.00-1.22%108,100
Apr 15, 20262,475.002,495.002,405.002,450.002,450.00-1.01%80,731
Apr 14, 20262,475.002,590.002,415.002,475.002,475.000.41%122,318
Apr 13, 20262,470.002,570.002,380.002,465.002,465.00-0.20%151,155
Apr 10, 20262,485.002,580.002,400.002,470.002,470.00-0.40%130,759
Apr 9, 20262,695.002,695.002,480.002,480.002,480.00-7.98%287,959
Apr 8, 20262,605.003,040.002,415.002,695.002,695.008.45%1,549,654
Apr 7, 20262,425.002,695.002,310.002,485.002,485.008.28%898,662
Apr 6, 20262,110.002,700.002,055.002,295.002,295.008.77%743,275
Apr 3, 20262,150.002,190.002,020.002,110.002,110.000.24%74,266
Apr 2, 20262,395.002,395.002,090.002,105.002,105.00-8.48%92,479
Apr 1, 20262,370.002,390.002,250.002,300.002,300.00-52,184
Mar 31, 20262,390.002,420.002,160.002,300.002,300.00-3.77%154,463
Mar 30, 20262,470.002,515.002,335.002,390.002,390.00-3.24%215,099
Mar 27, 20262,400.002,600.002,215.002,470.002,470.001.44%222,175
Mar 26, 20262,400.002,555.002,240.002,435.002,435.002.53%304,394
Mar 25, 20262,300.002,530.002,150.002,375.002,375.003.26%525,279
Mar 24, 20262,280.002,760.002,225.002,300.002,300.006.48%1,607,501
Mar 23, 20261,949.002,180.001,835.002,160.002,160.0010.83%438,098
Mar 20, 20261,783.001,997.001,783.001,949.001,949.008.40%240,286
Mar 19, 20261,792.001,798.001,755.001,798.001,798.002.04%51,299
Mar 18, 20261,730.001,788.001,730.001,762.001,762.001.91%48,647