Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 2,025.00 | 2,030.00 | 2,005.00 | 2,015.00 | 20,150.00 | 61,659 |
| 2024-07-05 | 2,005.00 | 2,030.00 | 2,000.00 | 2,015.00 | 20,150.00 | 91,814 |
| 2024-07-04 | 1,990.00 | 2,015.00 | 1,980.00 | 2,010.00 | 20,100.00 | 99,766 |
| 2024-07-03 | 1,974.00 | 2,095.00 | 1,955.00 | 1,981.00 | 19,810.00 | 308,813 |
| 2024-07-02 | 1,993.00 | 2,015.00 | 1,970.00 | 1,972.00 | 19,720.00 | 104,821 |
| 2024-07-01 | 1,975.00 | 2,020.00 | 1,975.00 | 2,010.00 | 20,100.00 | 92,831 |
| 2024-06-28 | 1,996.00 | 2,000.00 | 1,978.00 | 1,984.00 | 19,840.00 | 130,865 |
| 2024-06-27 | 2,010.00 | 2,015.00 | 1,994.00 | 1,994.00 | 19,940.00 | 139,875 |
| 2024-06-26 | 2,015.00 | 2,020.00 | 2,000.00 | 2,005.00 | 20,050.00 | 81,668 |
| 2024-06-25 | 2,015.00 | 2,040.00 | 2,005.00 | 2,010.00 | 20,100.00 | 134,149 |
| 2024-06-24 | 2,065.00 | 2,065.00 | 2,010.00 | 2,020.00 | 20,200.00 | 123,820 |
| 2024-06-21 | 2,080.00 | 2,110.00 | 2,035.00 | 2,045.00 | 20,450.00 | 180,994 |
| 2024-06-20 | 2,050.00 | 2,090.00 | 2,050.00 | 2,060.00 | 20,600.00 | 121,743 |
| 2024-06-19 | 2,070.00 | 2,075.00 | 2,045.00 | 2,050.00 | 20,500.00 | 99,186 |
| 2024-06-18 | 2,020.00 | 2,070.00 | 2,020.00 | 2,060.00 | 20,600.00 | 144,662 |
| 2024-06-17 | 2,030.00 | 2,065.00 | 2,000.00 | 2,020.00 | 20,200.00 | 225,531 |
| 2024-06-14 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 20,400.00 | 234,138 |
| 2024-06-13 | 2,130.00 | 2,130.00 | 2,085.00 | 2,085.00 | 20,850.00 | 230,147 |
| 2024-06-12 | 2,175.00 | 2,195.00 | 2,095.00 | 2,100.00 | 21,000.00 | 375,808 |
| 2024-06-11 | 2,125.00 | 2,130.00 | 2,075.00 | 2,075.00 | 20,750.00 | 245,503 |
| 2024-06-10 | 2,060.00 | 2,110.00 | 2,055.00 | 2,105.00 | 21,050.00 | 134,319 |
| 2024-06-07 | 2,065.00 | 2,090.00 | 2,060.00 | 2,070.00 | 20,700.00 | 121,632 |
| 2024-06-05 | 2,100.00 | 2,145.00 | 2,040.00 | 2,055.00 | 20,550.00 | 235,105 |
| 2024-06-04 | 2,135.00 | 2,150.00 | 2,070.00 | 2,075.00 | 20,750.00 | 318,736 |
| 2024-06-03 | 2,150.00 | 2,160.00 | 2,120.00 | 2,130.00 | 21,300.00 | 352,040 |
| 2024-05-31 | 2,235.00 | 2,265.00 | 2,130.00 | 2,130.00 | 21,300.00 | 592,553 |
| 2024-05-30 | 2,290.00 | 2,300.00 | 2,220.00 | 2,220.00 | 22,200.00 | 393,880 |
| 2024-05-29 | 2,340.00 | 2,450.00 | 2,300.00 | 2,305.00 | 23,050.00 | 2,137,803 |
| 2024-05-28 | 2,325.00 | 2,330.00 | 2,245.00 | 2,280.00 | 22,800.00 | 338,001 |
| 2024-05-27 | 2,300.00 | 2,340.00 | 2,260.00 | 2,320.00 | 23,200.00 | 754,948 |
| 2024-05-24 | 2,250.00 | 2,330.00 | 2,225.00 | 2,260.00 | 22,600.00 | 623,230 |
| 2024-05-23 | 2,165.00 | 2,345.00 | 2,155.00 | 2,270.00 | 22,700.00 | 2,289,049 |
| 2024-05-22 | 2,240.00 | 2,245.00 | 2,115.00 | 2,120.00 | 21,200.00 | 652,712 |
| 2024-05-21 | 2,235.00 | 2,240.00 | 2,190.00 | 2,210.00 | 22,100.00 | 195,526 |
| 2024-05-20 | 2,270.00 | 2,295.00 | 2,220.00 | 2,220.00 | 22,200.00 | 275,396 |
| 2024-05-17 | 2,280.00 | 2,325.00 | 2,220.00 | 2,280.00 | 22,800.00 | 437,674 |
| 2024-05-16 | 2,270.00 | 2,290.00 | 2,240.00 | 2,265.00 | 22,650.00 | 343,241 |
| 2024-05-14 | 2,155.00 | 2,350.00 | 2,145.00 | 2,250.00 | 22,500.00 | 1,332,406 |
| 2024-05-13 | 2,135.00 | 2,155.00 | 2,115.00 | 2,135.00 | 21,350.00 | 116,253 |
| 2024-05-10 | 2,190.00 | 2,215.00 | 2,130.00 | 2,130.00 | 21,300.00 | 197,817 |
| 2024-05-09 | 2,220.00 | 2,225.00 | 2,175.00 | 2,185.00 | 21,850.00 | 129,022 |
| 2024-05-08 | 2,185.00 | 2,235.00 | 2,180.00 | 2,215.00 | 22,150.00 | 143,823 |
| 2024-05-07 | 2,200.00 | 2,210.00 | 2,180.00 | 2,185.00 | 21,850.00 | 109,140 |
| 2024-05-03 | 2,165.00 | 2,185.00 | 2,135.00 | 2,155.00 | 21,550.00 | 89,051 |
| 2024-05-02 | 2,155.00 | 2,235.00 | 2,145.00 | 2,150.00 | 21,500.00 | 112,886 |
| 2024-04-30 | 2,220.00 | 2,235.00 | 2,155.00 | 2,155.00 | 21,550.00 | 164,443 |
| 2024-04-29 | 2,135.00 | 2,195.00 | 2,130.00 | 2,180.00 | 21,800.00 | 204,262 |
| 2024-04-26 | 2,135.00 | 2,145.00 | 2,080.00 | 2,110.00 | 21,100.00 | 151,807 |
| 2024-04-25 | 2,145.00 | 2,170.00 | 2,105.00 | 2,105.00 | 21,050.00 | 125,791 |
| 2024-04-24 | 2,120.00 | 2,165.00 | 2,120.00 | 2,140.00 | 21,400.00 | 132,891 |
| 2024-04-23 | 2,130.00 | 2,155.00 | 2,095.00 | 2,100.00 | 21,000.00 | 163,556 |
| 2024-04-22 | 2,115.00 | 2,140.00 | 2,075.00 | 2,080.00 | 20,800.00 | 171,248 |
| 2024-04-19 | 2,220.00 | 2,220.00 | 2,085.00 | 2,120.00 | 21,200.00 | 306,700 |
| 2024-04-18 | 2,150.00 | 2,230.00 | 2,150.00 | 2,230.00 | 22,300.00 | 180,704 |
| 2024-04-17 | 2,175.00 | 2,200.00 | 2,145.00 | 2,155.00 | 21,550.00 | 183,225 |
| 2024-04-16 | 2,125.00 | 2,180.00 | 2,100.00 | 2,160.00 | 21,600.00 | 264,209 |
| 2024-04-15 | 2,250.00 | 2,260.00 | 2,145.00 | 2,160.00 | 21,600.00 | 436,490 |
| 2024-04-12 | 2,325.00 | 2,350.00 | 2,280.00 | 2,280.00 | 22,800.00 | 286,879 |
| 2024-04-11 | 2,310.00 | 2,335.00 | 2,215.00 | 2,300.00 | 23,000.00 | 340,477 |
| 2024-04-09 | 2,265.00 | 2,390.00 | 2,265.00 | 2,290.00 | 22,900.00 | 777,072 |
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.