Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16,320.00 | 16,500.00 | 15,280.00 | 15,330.00 | 15,330.00 | 111,189 |
| 2026-10-19 | 15,430.00 | 16,420.00 | 15,250.00 | 16,360.00 | 16,360.00 | 156,280 |
| 2026-10-16 | 15,880.00 | 16,400.00 | 15,600.00 | 15,900.00 | 15,900.00 | 114,989 |
| 2026-10-15 | 16,640.00 | 16,740.00 | 15,380.00 | 15,740.00 | 15,740.00 | 378,889 |
| 2026-10-14 | 17,930.00 | 18,480.00 | 16,460.00 | 17,250.00 | 17,250.00 | 142,771 |
| 2026-10-13 | 17,990.00 | 18,370.00 | 17,260.00 | 18,010.00 | 18,010.00 | 217,030 |
| 2026-10-12 | 19,610.00 | 19,950.00 | 18,580.00 | 18,580.00 | 18,580.00 | 232,604 |
| 2026-10-08 | 19,550.00 | 20,650.00 | 19,380.00 | 19,610.00 | 19,610.00 | 346,118 |
| 2026-10-07 | 20,000.00 | 20,300.00 | 19,370.00 | 19,640.00 | 19,640.00 | 320,671 |
| 2026-10-06 | 19,960.00 | 20,350.00 | 19,310.00 | 20,000.00 | 20,000.00 | 362,183 |
| 2026-10-02 | 18,890.00 | 20,250.00 | 18,740.00 | 19,890.00 | 19,890.00 | 677,973 |
| 2026-10-01 | 17,810.00 | 18,860.00 | 17,640.00 | 18,770.00 | 18,770.00 | 379,727 |
| 2026-09-30 | 17,810.00 | 18,220.00 | 17,610.00 | 17,810.00 | 17,810.00 | 169,197 |
| 2026-09-29 | 17,640.00 | 17,660.00 | 17,040.00 | 17,490.00 | 17,490.00 | 153,151 |
| 2026-09-28 | 17,000.00 | 18,500.00 | 16,800.00 | 17,640.00 | 17,640.00 | 380,033 |
| 2026-09-23 | 16,760.00 | 17,740.00 | 16,730.00 | 17,000.00 | 17,000.00 | 274,426 |
| 2026-09-22 | 16,990.00 | 17,130.00 | 16,510.00 | 16,560.00 | 16,560.00 | 143,889 |
| 2026-09-21 | 17,000.00 | 17,110.00 | 16,620.00 | 16,760.00 | 16,760.00 | 111,971 |
| 2026-09-18 | 16,820.00 | 17,300.00 | 16,810.00 | 16,890.00 | 16,890.00 | 260,460 |
| 2026-09-17 | 16,200.00 | 17,000.00 | 16,120.00 | 16,660.00 | 16,660.00 | 162,015 |
| 2026-09-16 | 16,000.00 | 16,890.00 | 15,650.00 | 16,180.00 | 16,180.00 | 120,397 |
| 2026-09-15 | 15,880.00 | 16,460.00 | 15,650.00 | 16,000.00 | 16,000.00 | 94,198 |
| 2026-09-14 | 16,180.00 | 16,180.00 | 15,700.00 | 15,870.00 | 15,870.00 | 75,044 |
| 2026-09-11 | 16,410.00 | 16,580.00 | 16,000.00 | 16,180.00 | 16,180.00 | 90,978 |
| 2026-09-10 | 16,390.00 | 16,830.00 | 16,230.00 | 16,610.00 | 16,610.00 | 169,279 |
| 2026-09-09 | 16,120.00 | 16,790.00 | 16,120.00 | 16,380.00 | 16,380.00 | 168,428 |
| 2026-09-08 | 16,240.00 | 16,540.00 | 16,110.00 | 16,120.00 | 16,120.00 | 110,456 |
| 2026-09-07 | 16,480.00 | 16,700.00 | 16,220.00 | 16,240.00 | 16,240.00 | 79,792 |
| 2026-09-04 | 15,910.00 | 16,370.00 | 15,910.00 | 16,110.00 | 16,110.00 | 82,647 |
| 2026-09-03 | 16,480.00 | 16,620.00 | 15,670.00 | 15,880.00 | 15,880.00 | 118,808 |
| 2026-09-02 | 16,590.00 | 16,660.00 | 16,110.00 | 16,400.00 | 16,400.00 | 68,938 |
| 2026-09-01 | 17,020.00 | 17,020.00 | 16,580.00 | 16,850.00 | 16,850.00 | 85,261 |
| 2026-08-31 | 16,750.00 | 17,090.00 | 16,170.00 | 17,070.00 | 17,070.00 | 98,293 |
| 2026-08-28 | 16,650.00 | 17,150.00 | 16,650.00 | 16,910.00 | 16,910.00 | 148,041 |
| 2026-08-27 | 16,720.00 | 17,000.00 | 16,450.00 | 16,870.00 | 16,870.00 | 128,422 |
| 2026-08-26 | 16,600.00 | 16,690.00 | 16,090.00 | 16,600.00 | 16,600.00 | 107,053 |
| 2026-08-25 | 15,520.00 | 16,580.00 | 14,870.00 | 16,510.00 | 16,510.00 | 111,427 |
| 2026-08-24 | 15,780.00 | 16,330.00 | 15,670.00 | 15,870.00 | 15,870.00 | 95,614 |
| 2026-08-21 | 16,230.00 | 16,250.00 | 15,700.00 | 15,780.00 | 15,780.00 | 131,339 |
| 2026-08-20 | 16,450.00 | 16,760.00 | 16,200.00 | 16,450.00 | 16,450.00 | 111,518 |
| 2026-08-19 | 15,860.00 | 16,740.00 | 15,620.00 | 16,380.00 | 16,380.00 | 119,706 |
| 2026-08-18 | 16,890.00 | 17,540.00 | 16,390.00 | 16,600.00 | 16,600.00 | 251,467 |
| 2026-08-14 | 16,970.00 | 17,350.00 | 16,410.00 | 16,890.00 | 16,890.00 | 180,056 |
| 2026-08-13 | 16,960.00 | 17,320.00 | 16,700.00 | 16,900.00 | 16,900.00 | 214,900 |
| 2026-08-12 | 17,100.00 | 17,100.00 | 16,360.00 | 16,800.00 | 16,800.00 | 156,625 |
| 2026-08-11 | 16,200.00 | 16,900.00 | 15,860.00 | 16,800.00 | 16,800.00 | 228,448 |
| 2026-08-10 | 15,420.00 | 16,440.00 | 15,050.00 | 16,440.00 | 16,440.00 | 245,497 |
| 2026-08-07 | 16,340.00 | 17,070.00 | 14,210.00 | 15,140.00 | 15,140.00 | 464,318 |
| 2026-08-06 | 16,690.00 | 17,060.00 | 15,810.00 | 15,990.00 | 15,990.00 | 165,140 |
| 2026-08-05 | 16,160.00 | 16,785.00 | 15,960.00 | 16,690.00 | 16,690.00 | 296,954 |
| 2026-08-04 | 14,680.00 | 15,880.00 | 14,680.00 | 15,650.00 | 15,650.00 | 206,409 |
| 2026-08-03 | 13,980.00 | 15,200.00 | 13,600.00 | 14,670.00 | 14,670.00 | 167,895 |
| 2026-07-31 | 13,000.00 | 14,200.00 | 12,750.00 | 14,100.00 | 14,100.00 | 308,185 |
| 2026-07-30 | 11,300.00 | 12,900.00 | 11,300.00 | 12,050.00 | 12,050.00 | 232,648 |
| 2026-07-29 | 13,600.00 | 13,980.00 | 11,560.00 | 12,150.00 | 12,150.00 | 321,010 |
| 2026-07-28 | 14,530.00 | 14,820.00 | 13,500.00 | 13,660.00 | 13,660.00 | 257,662 |
| 2026-07-27 | 16,120.00 | 16,120.00 | 15,010.00 | 15,290.00 | 15,290.00 | 176,548 |
| 2026-07-24 | 16,240.00 | 17,055.00 | 15,460.00 | 16,100.00 | 16,100.00 | 494,671 |
| 2026-07-23 | 14,920.00 | 16,340.00 | 14,920.00 | 16,240.00 | 16,240.00 | 294,866 |
| 2026-07-22 | 15,180.00 | 15,660.00 | 14,850.00 | 14,860.00 | 14,860.00 | 152,269 |
Page 1 of 4 · 232 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.