Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea
· Delayed Price · Currency is KRW 2,785.00
+195.00 (7.53%)
At close: Apr 28, 2026
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,770.00 | 2,920.00 | 2,630.00 | 2,900.00 | 2,900.00 | 4.13% | 386,739 |
| Apr 28, 2026 | 2,600.00 | 2,840.00 | 2,435.00 | 2,785.00 | 2,785.00 | 7.53% | 1,026,900 |
| Apr 27, 2026 | 2,310.00 | 2,895.00 | 2,255.00 | 2,590.00 | 2,590.00 | 16.14% | 2,893,469 |
| Apr 24, 2026 | 2,250.00 | 2,310.00 | 2,200.00 | 2,230.00 | 2,230.00 | -0.67% | 55,596 |
| Apr 23, 2026 | 2,290.00 | 2,340.00 | 2,165.00 | 2,245.00 | 2,245.00 | -0.44% | 98,256 |
| Apr 22, 2026 | 2,365.00 | 2,365.00 | 2,180.00 | 2,255.00 | 2,255.00 | -4.65% | 166,054 |
| Apr 21, 2026 | 2,500.00 | 2,500.00 | 2,345.00 | 2,365.00 | 2,365.00 | -2.87% | 96,815 |
| Apr 20, 2026 | 2,475.00 | 2,530.00 | 2,405.00 | 2,435.00 | 2,435.00 | -1.62% | 100,653 |
| Apr 17, 2026 | 2,450.00 | 2,475.00 | 2,370.00 | 2,475.00 | 2,475.00 | 2.27% | 72,949 |
| Apr 16, 2026 | 2,450.00 | 2,550.00 | 2,405.00 | 2,420.00 | 2,420.00 | -1.22% | 107,803 |
| Apr 15, 2026 | 2,475.00 | 2,495.00 | 2,405.00 | 2,450.00 | 2,450.00 | -1.01% | 80,529 |
| Apr 14, 2026 | 2,475.00 | 2,590.00 | 2,415.00 | 2,475.00 | 2,475.00 | 0.41% | 120,875 |
| Apr 13, 2026 | 2,470.00 | 2,570.00 | 2,380.00 | 2,465.00 | 2,465.00 | -0.20% | 151,155 |
| Apr 10, 2026 | 2,485.00 | 2,580.00 | 2,400.00 | 2,470.00 | 2,470.00 | -0.40% | 130,671 |
| Apr 9, 2026 | 2,695.00 | 2,695.00 | 2,480.00 | 2,480.00 | 2,480.00 | -7.98% | 287,224 |
| Apr 8, 2026 | 2,605.00 | 3,040.00 | 2,415.00 | 2,695.00 | 2,695.00 | 8.45% | 1,547,954 |
| Apr 7, 2026 | 2,425.00 | 2,695.00 | 2,310.00 | 2,485.00 | 2,485.00 | 8.28% | 898,662 |
| Apr 6, 2026 | 2,110.00 | 2,700.00 | 2,055.00 | 2,295.00 | 2,295.00 | 8.77% | 743,275 |
| Apr 3, 2026 | 2,150.00 | 2,190.00 | 2,020.00 | 2,110.00 | 2,110.00 | 0.24% | 74,173 |
| Apr 2, 2026 | 2,395.00 | 2,395.00 | 2,090.00 | 2,105.00 | 2,105.00 | -8.48% | 92,479 |
| Apr 1, 2026 | 2,370.00 | 2,390.00 | 2,250.00 | 2,300.00 | 2,300.00 | - | 52,168 |
| Mar 31, 2026 | 2,390.00 | 2,420.00 | 2,160.00 | 2,300.00 | 2,300.00 | -3.77% | 154,443 |
| Mar 30, 2026 | 2,470.00 | 2,515.00 | 2,335.00 | 2,390.00 | 2,390.00 | -3.24% | 214,975 |
| Mar 27, 2026 | 2,400.00 | 2,600.00 | 2,215.00 | 2,470.00 | 2,470.00 | 1.44% | 220,053 |
| Mar 26, 2026 | 2,400.00 | 2,555.00 | 2,240.00 | 2,435.00 | 2,435.00 | 2.53% | 302,518 |
| Mar 25, 2026 | 2,300.00 | 2,530.00 | 2,150.00 | 2,375.00 | 2,375.00 | 3.26% | 523,850 |
| Mar 24, 2026 | 2,280.00 | 2,760.00 | 2,225.00 | 2,300.00 | 2,300.00 | 6.48% | 1,606,846 |
| Mar 23, 2026 | 1,949.00 | 2,180.00 | 1,835.00 | 2,160.00 | 2,160.00 | 10.83% | 302,873 |
| Mar 20, 2026 | 1,783.00 | 1,997.00 | 1,783.00 | 1,949.00 | 1,949.00 | 8.40% | 238,782 |
| Mar 19, 2026 | 1,792.00 | 1,798.00 | 1,755.00 | 1,798.00 | 1,798.00 | 2.04% | 51,299 |
| Mar 18, 2026 | 1,730.00 | 1,788.00 | 1,730.00 | 1,762.00 | 1,762.00 | 1.91% | 47,646 |
| Mar 17, 2026 | 1,733.00 | 1,733.00 | 1,703.00 | 1,729.00 | 1,729.00 | 2.07% | 16,387 |
| Mar 16, 2026 | 1,736.00 | 1,769.00 | 1,694.00 | 1,694.00 | 1,694.00 | -2.42% | 13,992 |
| Mar 13, 2026 | 1,698.00 | 1,750.00 | 1,660.00 | 1,736.00 | 1,736.00 | 1.40% | 17,916 |
| Mar 12, 2026 | 1,771.00 | 1,778.00 | 1,705.00 | 1,712.00 | 1,712.00 | -1.44% | 6,907 |
| Mar 11, 2026 | 1,782.00 | 1,783.00 | 1,702.00 | 1,737.00 | 1,737.00 | 0.17% | 15,621 |
| Mar 10, 2026 | 1,714.00 | 1,794.00 | 1,714.00 | 1,734.00 | 1,734.00 | 1.23% | 49,975 |
| 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 |