Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea
· Delayed Price · Currency is KRW 1,713.00
+38.00 (2.27%)
At close: Mar 9, 2026
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,672.00 | 1,698.00 | 1,672.00 | 1,680.00 | 1,680.00 | 0.48% | 18,036 |
| Feb 24, 2026 | 1,615.00 | 1,700.00 | 1,611.00 | 1,672.00 | 1,672.00 | 4.11% | 21,138 |
| Feb 23, 2026 | 1,665.00 | 1,695.00 | 1,600.00 | 1,606.00 | 1,606.00 | -4.06% | 51,863 |
| Feb 20, 2026 | 1,695.00 | 1,716.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.30% | 24,769 |
| Feb 19, 2026 | 1,688.00 | 1,855.00 | 1,674.00 | 1,679.00 | 1,679.00 | -0.71% | 85,522 |
| Feb 13, 2026 | 1,744.00 | 1,760.00 | 1,674.00 | 1,691.00 | 1,691.00 | -3.04% | 37,496 |
| Feb 12, 2026 | 1,840.00 | 1,840.00 | 1,742.00 | 1,744.00 | 1,744.00 | -1.52% | 8,383 |
| Feb 11, 2026 | 1,839.00 | 1,839.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 21,211 |
| Feb 10, 2026 | 1,778.00 | 1,869.00 | 1,742.00 | 1,771.00 | 1,771.00 | 0.11% | 26,579 |
| Feb 9, 2026 | 1,741.00 | 1,796.00 | 1,738.00 | 1,769.00 | 1,769.00 | 0.74% | 16,624 |
| Feb 6, 2026 | 1,815.00 | 1,815.00 | 1,723.00 | 1,756.00 | 1,756.00 | -3.25% | 17,863 |
| Feb 5, 2026 | 1,841.00 | 1,870.00 | 1,748.00 | 1,815.00 | 1,815.00 | -1.41% | 8,697 |
| Feb 4, 2026 | 1,826.00 | 1,854.00 | 1,814.00 | 1,841.00 | 1,841.00 | 1.71% | 9,748 |
| Feb 3, 2026 | 1,805.00 | 1,918.00 | 1,780.00 | 1,810.00 | 1,810.00 | 0.28% | 26,732 |
| Feb 2, 2026 | 1,875.00 | 1,894.00 | 1,805.00 | 1,805.00 | 1,805.00 | -4.75% | 26,871 |
| Jan 30, 2026 | 1,924.00 | 1,960.00 | 1,870.00 | 1,895.00 | 1,895.00 | -1.76% | 26,974 |
| Jan 29, 2026 | 1,873.00 | 1,930.00 | 1,860.00 | 1,929.00 | 1,929.00 | 2.99% | 25,691 |
| Jan 28, 2026 | 1,848.00 | 1,960.00 | 1,841.00 | 1,873.00 | 1,873.00 | 1.35% | 33,695 |
| Jan 27, 2026 | 1,876.00 | 1,890.00 | 1,836.00 | 1,848.00 | 1,848.00 | -1.49% | 20,733 |
| Jan 26, 2026 | 1,899.00 | 1,899.00 | 1,845.00 | 1,876.00 | 1,876.00 | -1.26% | 27,631 |
| Jan 23, 2026 | 1,875.00 | 1,900.00 | 1,845.00 | 1,900.00 | 1,900.00 | 3.54% | 28,014 |
| Jan 22, 2026 | 1,811.00 | 1,838.00 | 1,786.00 | 1,835.00 | 1,835.00 | 1.27% | 20,984 |
| Jan 21, 2026 | 1,852.00 | 1,882.00 | 1,800.00 | 1,812.00 | 1,812.00 | -2.37% | 17,329 |
| Jan 20, 2026 | 1,889.00 | 1,899.00 | 1,816.00 | 1,856.00 | 1,856.00 | -1.49% | 20,879 |
| Jan 19, 2026 | 1,899.00 | 1,899.00 | 1,827.00 | 1,884.00 | 1,884.00 | 0.27% | 32,135 |
| Jan 16, 2026 | 1,888.00 | 1,950.00 | 1,832.00 | 1,879.00 | 1,879.00 | 2.68% | 61,323 |
| Jan 15, 2026 | 1,813.00 | 1,832.00 | 1,813.00 | 1,830.00 | 1,830.00 | 1.10% | 8,706 |
| Jan 14, 2026 | 1,830.00 | 1,879.00 | 1,809.00 | 1,810.00 | 1,810.00 | -0.93% | 9,284 |
| Jan 13, 2026 | 1,778.00 | 1,888.00 | 1,778.00 | 1,827.00 | 1,827.00 | 2.81% | 15,052 |
| Jan 12, 2026 | 1,840.00 | 1,840.00 | 1,751.00 | 1,777.00 | 1,777.00 | -3.06% | 20,151 |
| Jan 9, 2026 | 1,781.00 | 1,889.00 | 1,761.00 | 1,833.00 | 1,833.00 | 2.92% | 18,641 |
| Jan 8, 2026 | 1,808.00 | 1,810.00 | 1,761.00 | 1,781.00 | 1,781.00 | -2.46% | 19,641 |
| Jan 7, 2026 | 1,814.00 | 1,836.00 | 1,800.00 | 1,826.00 | 1,826.00 | 0.66% | 11,439 |
| Jan 6, 2026 | 1,891.00 | 1,912.00 | 1,788.00 | 1,814.00 | 1,814.00 | -4.07% | 34,550 |
| Jan 5, 2026 | 1,884.00 | 1,900.00 | 1,847.00 | 1,891.00 | 1,891.00 | 0.37% | 28,509 |
| Jan 2, 2026 | 1,812.00 | 1,915.00 | 1,812.00 | 1,884.00 | 1,884.00 | 3.97% | 47,737 |
| Dec 30, 2025 | 1,809.00 | 1,834.00 | 1,762.00 | 1,812.00 | 1,812.00 | 3.19% | 19,089 |
| Dec 29, 2025 | 1,765.00 | 1,783.00 | 1,753.00 | 1,756.00 | 1,756.00 | 0.11% | 25,528 |
| Dec 26, 2025 | 1,762.00 | 1,787.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.45% | 18,490 |
| Dec 24, 2025 | 1,848.00 | 1,848.00 | 1,761.00 | 1,762.00 | 1,762.00 | -0.68% | 34,216 |
| Dec 23, 2025 | 1,853.00 | 1,890.00 | 1,766.00 | 1,774.00 | 1,774.00 | 1.14% | 151,700 |
| Dec 22, 2025 | 1,645.00 | 2,000.00 | 1,640.00 | 1,754.00 | 1,754.00 | 6.63% | 1,298,645 |
| Dec 19, 2025 | 1,592.00 | 1,650.00 | 1,591.00 | 1,645.00 | 1,645.00 | 3.39% | 11,663 |
| Dec 18, 2025 | 1,658.00 | 1,659.00 | 1,532.00 | 1,591.00 | 1,591.00 | -4.16% | 32,173 |
| Dec 17, 2025 | 1,618.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,660.00 | 2.60% | 15,637 |
| Dec 16, 2025 | 1,655.00 | 1,655.00 | 1,610.00 | 1,618.00 | 1,618.00 | -2.24% | 19,015 |
| Dec 15, 2025 | 1,678.00 | 1,690.00 | 1,643.00 | 1,655.00 | 1,655.00 | -1.37% | 11,891 |
| Dec 12, 2025 | 1,729.00 | 1,767.00 | 1,649.00 | 1,678.00 | 1,678.00 | -3.01% | 21,279 |
| Dec 11, 2025 | 1,743.00 | 1,779.00 | 1,726.00 | 1,730.00 | 1,730.00 | -0.75% | 10,785 |
| Dec 10, 2025 | 1,788.00 | 1,788.00 | 1,740.00 | 1,743.00 | 1,743.00 | -2.52% | 11,408 |
| Dec 9, 2025 | 1,780.00 | 1,789.00 | 1,713.00 | 1,788.00 | 1,788.00 | 1.94% | 18,790 |
| Dec 8, 2025 | 1,752.00 | 1,791.00 | 1,737.00 | 1,754.00 | 1,754.00 | 0.57% | 24,250 |
| Dec 5, 2025 | 1,767.00 | 1,816.00 | 1,732.00 | 1,744.00 | 1,744.00 | -1.36% | 38,420 |
| Dec 4, 2025 | 1,804.00 | 1,855.00 | 1,766.00 | 1,768.00 | 1,768.00 | -2.21% | 21,949 |
| Dec 3, 2025 | 1,864.00 | 1,864.00 | 1,750.00 | 1,808.00 | 1,808.00 | -1.53% | 31,641 |
| Dec 2, 2025 | 1,835.00 | 1,861.00 | 1,819.00 | 1,836.00 | 1,836.00 | 0.05% | 40,707 |
| Dec 1, 2025 | 1,819.00 | 1,864.00 | 1,816.00 | 1,835.00 | 1,835.00 | 0.05% | 16,828 |
| Nov 28, 2025 | 1,815.00 | 1,850.00 | 1,770.00 | 1,834.00 | 1,834.00 | 1.05% | 30,325 |
| Nov 27, 2025 | 1,805.00 | 1,825.00 | 1,775.00 | 1,815.00 | 1,815.00 | 0.28% | 27,885 |
| Nov 26, 2025 | 1,745.00 | 1,848.00 | 1,727.00 | 1,810.00 | 1,810.00 | 2.84% | 69,506 |
| Nov 25, 2025 | 1,656.00 | 1,780.00 | 1,646.00 | 1,760.00 | 1,760.00 | 6.34% | 47,342 |
| Nov 24, 2025 | 1,786.00 | 1,940.00 | 1,615.00 | 1,655.00 | 1,655.00 | 4.09% | 1,537,586 |
| Nov 21, 2025 | 1,585.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.15% | 46,879 |
| Nov 20, 2025 | 1,600.00 | 1,600.00 | 1,567.00 | 1,572.00 | 1,572.00 | -0.13% | 15,362 |
| Nov 19, 2025 | 1,571.00 | 1,595.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.19% | 30,183 |
| Nov 18, 2025 | 1,566.00 | 1,607.00 | 1,541.00 | 1,571.00 | 1,571.00 | 0.90% | 58,358 |
| Nov 17, 2025 | 1,541.00 | 1,695.00 | 1,531.00 | 1,557.00 | 1,557.00 | 0.19% | 235,460 |
| Nov 14, 2025 | 1,535.00 | 1,605.00 | 1,535.00 | 1,554.00 | 1,554.00 | -0.06% | 37,608 |
| Nov 13, 2025 | 1,580.00 | 1,580.00 | 1,531.00 | 1,555.00 | 1,555.00 | 1.17% | 28,303 |
| Nov 12, 2025 | 1,533.00 | 1,578.00 | 1,533.00 | 1,537.00 | 1,537.00 | 0.26% | 35,120 |
| Nov 11, 2025 | 1,540.00 | 1,693.00 | 1,530.00 | 1,533.00 | 1,533.00 | 0.20% | 251,393 |
| Nov 10, 2025 | 1,612.00 | 1,690.00 | 1,510.00 | 1,530.00 | 1,530.00 | - | 637,031 |
| Nov 7, 2025 | 1,469.00 | 1,780.00 | 1,424.00 | 1,530.00 | 1,530.00 | 5.52% | 908,283 |
| Nov 6, 2025 | 1,404.00 | 1,694.00 | 1,402.00 | 1,450.00 | 1,450.00 | 3.50% | 1,150,875 |
| Nov 5, 2025 | 1,405.00 | 1,452.00 | 1,394.00 | 1,401.00 | 1,401.00 | -1.20% | 112,008 |
| Nov 4, 2025 | 1,390.00 | 1,743.00 | 1,380.00 | 1,418.00 | 1,418.00 | 2.01% | 2,037,202 |
| Nov 3, 2025 | 1,413.00 | 1,442.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.66% | 55,541 |
| Oct 31, 2025 | 1,425.00 | 1,440.00 | 1,421.00 | 1,428.00 | 1,428.00 | -1.86% | 32,525 |
| Oct 30, 2025 | 1,455.00 | 1,469.00 | 1,420.00 | 1,455.00 | 1,455.00 | - | 47,277 |
| Oct 29, 2025 | 1,480.00 | 1,495.00 | 1,454.00 | 1,455.00 | 1,455.00 | -1.89% | 30,467 |
| Oct 28, 2025 | 1,456.00 | 1,490.00 | 1,435.00 | 1,483.00 | 1,483.00 | 0.20% | 59,387 |
| Oct 27, 2025 | 1,513.00 | 1,515.00 | 1,400.00 | 1,480.00 | 1,480.00 | -2.12% | 150,007 |
| Oct 24, 2025 | 1,669.00 | 1,678.00 | 1,504.00 | 1,512.00 | 1,512.00 | -8.31% | 357,081 |
| Oct 23, 2025 | 1,429.00 | 1,857.00 | 1,429.00 | 1,649.00 | 1,649.00 | 15.40% | 4,454,545 |
| Oct 22, 2025 | 1,442.00 | 1,474.00 | 1,428.00 | 1,429.00 | 1,429.00 | -0.14% | 20,244 |
| Oct 21, 2025 | 1,454.00 | 1,477.00 | 1,425.00 | 1,431.00 | 1,431.00 | -1.58% | 37,699 |
| Oct 20, 2025 | 1,480.00 | 1,480.00 | 1,438.00 | 1,454.00 | 1,454.00 | -1.02% | 15,181 |
| Oct 17, 2025 | 1,505.00 | 1,505.00 | 1,467.00 | 1,469.00 | 1,469.00 | -2.39% | 22,564 |
| Oct 16, 2025 | 1,518.00 | 1,530.00 | 1,494.00 | 1,505.00 | 1,505.00 | -1.25% | 23,929 |
| Oct 15, 2025 | 1,540.00 | 1,553.00 | 1,509.00 | 1,524.00 | 1,524.00 | -0.91% | 14,362 |
| Oct 14, 2025 | 1,560.00 | 1,620.00 | 1,532.00 | 1,538.00 | 1,538.00 | -1.41% | 10,266 |
| Oct 13, 2025 | 1,533.00 | 1,620.00 | 1,533.00 | 1,560.00 | 1,560.00 | 1.76% | 21,495 |
| Oct 10, 2025 | 1,607.00 | 1,607.00 | 1,504.00 | 1,533.00 | 1,533.00 | 2.68% | 12,370 |