Shindo Eng. Lab., Ltd. (KOSDAQ:290520)
South Korea
· Delayed Price · Currency is KRW 1,744.00
-24.00 (-1.36%)
At close: Dec 5, 2025
Shindo Eng. Lab. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,515.00 | 1,522.00 | 1,493.00 | 1,493.00 | 1,493.00 | -1.45% | 24,661 |
| Oct 1, 2025 | 1,517.00 | 1,549.00 | 1,504.00 | 1,515.00 | 1,515.00 | -0.13% | 15,680 |
| Sep 30, 2025 | 1,603.00 | 1,603.00 | 1,517.00 | 1,517.00 | 1,517.00 | -2.51% | 25,482 |
| Sep 29, 2025 | 1,626.00 | 1,626.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.02% | 22,727 |
| Sep 26, 2025 | 1,569.00 | 1,598.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.06% | 12,040 |
| Sep 25, 2025 | 1,593.00 | 1,607.00 | 1,570.00 | 1,571.00 | 1,571.00 | -1.63% | 9,503 |
| Sep 24, 2025 | 1,595.00 | 1,601.00 | 1,581.00 | 1,597.00 | 1,597.00 | -0.25% | 9,543 |
| Sep 23, 2025 | 1,597.00 | 1,609.00 | 1,595.00 | 1,601.00 | 1,601.00 | 0.38% | 4,336 |
| Sep 22, 2025 | 1,624.00 | 1,624.00 | 1,585.00 | 1,595.00 | 1,595.00 | -1.79% | 15,198 |