Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea · Delayed Price · Currency is KRW 1,529.00
+43.00 (2.89%)
At close: Jul 31, 2026
Shindo Eng. Lab. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,517.00 | 1,548.00 | 1,475.00 | 1,518.00 | 1,518.00 | 0.13% | 19,589 |
| Jul 20, 2026 | 1,465.00 | 1,538.00 | 1,451.00 | 1,516.00 | 1,516.00 | 2.43% | 43,350 |
| Jul 16, 2026 | 1,485.00 | 1,485.00 | 1,452.00 | 1,480.00 | 1,480.00 | -0.34% | 11,051 |
| Jul 15, 2026 | 1,500.00 | 1,560.00 | 1,457.00 | 1,485.00 | 1,485.00 | -1.00% | 8,461 |
| Jul 14, 2026 | 1,526.00 | 1,550.00 | 1,434.00 | 1,500.00 | 1,500.00 | -2.72% | 18,236 |
| Jul 13, 2026 | 1,548.00 | 1,590.00 | 1,486.00 | 1,542.00 | 1,542.00 | -0.39% | 14,104 |
| 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 |