Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 2,265.00 | 2,390.00 | 2,265.00 | 2,290.00 | 22,900.00 | 777,072 |
| 2024-04-08 | 2,405.00 | 2,410.00 | 2,245.00 | 2,260.00 | 22,600.00 | 385,769 |
| 2024-04-05 | 2,355.00 | 2,590.00 | 2,315.00 | 2,385.00 | 23,850.00 | 1,761,920 |
| 2024-04-04 | 2,290.00 | 2,415.00 | 2,275.00 | 2,390.00 | 23,900.00 | 666,362 |
| 2024-04-03 | 2,315.00 | 2,335.00 | 2,240.00 | 2,280.00 | 22,800.00 | 477,298 |
| 2024-04-02 | 2,415.00 | 2,430.00 | 2,300.00 | 2,340.00 | 23,400.00 | 575,264 |
| 2024-04-01 | 2,435.00 | 2,450.00 | 2,370.00 | 2,385.00 | 23,850.00 | 764,030 |
| 2024-03-29 | 2,230.00 | 2,545.00 | 2,225.00 | 2,470.00 | 24,700.00 | 3,385,948 |
| 2024-03-28 | 2,265.00 | 2,320.00 | 2,190.00 | 2,215.00 | 22,150.00 | 511,058 |
| 2024-03-27 | 2,230.00 | 2,260.00 | 2,205.00 | 2,245.00 | 22,450.00 | 226,897 |
| 2024-03-26 | 2,240.00 | 2,280.00 | 2,215.00 | 2,240.00 | 22,400.00 | 260,550 |
| 2024-03-25 | 2,380.00 | 2,420.00 | 2,250.00 | 2,255.00 | 22,550.00 | 443,750 |
| 2024-03-22 | 2,400.00 | 2,460.00 | 2,340.00 | 2,370.00 | 23,700.00 | 857,640 |
| 2024-03-21 | 2,405.00 | 2,425.00 | 2,335.00 | 2,350.00 | 23,500.00 | 528,590 |
| 2024-03-20 | 2,300.00 | 2,440.00 | 2,290.00 | 2,395.00 | 23,950.00 | 1,848,809 |
| 2024-03-19 | 2,315.00 | 2,340.00 | 2,170.00 | 2,330.00 | 23,300.00 | 1,180,574 |
| 2024-03-18 | 2,335.00 | 2,395.00 | 2,275.00 | 2,315.00 | 23,150.00 | 1,289,047 |
| 2024-03-15 | 2,285.00 | 2,325.00 | 2,225.00 | 2,290.00 | 22,900.00 | 1,004,722 |
| 2024-03-14 | 2,430.00 | 2,475.00 | 2,295.00 | 2,330.00 | 23,300.00 | 1,725,460 |
| 2024-03-13 | 2,080.00 | 2,525.00 | 2,060.00 | 2,460.00 | 24,600.00 | 8,636,870 |
| 2024-03-12 | 1,943.00 | 2,135.00 | 1,921.00 | 2,095.00 | 20,950.00 | 640,157 |
| 2024-03-11 | 1,958.00 | 1,960.00 | 1,924.00 | 1,940.00 | 19,400.00 | 138,762 |
| 2024-03-08 | 2,050.00 | 2,070.00 | 1,941.00 | 1,958.00 | 19,580.00 | 366,378 |
| 2024-03-07 | 2,005.00 | 2,060.00 | 1,999.00 | 2,045.00 | 20,450.00 | 184,034 |
| 2024-03-06 | 2,050.00 | 2,055.00 | 1,996.00 | 1,999.00 | 19,990.00 | 127,514 |
| 2024-03-05 | 1,960.00 | 2,070.00 | 1,959.00 | 2,045.00 | 20,450.00 | 342,216 |
| 2024-03-04 | 1,954.00 | 1,974.00 | 1,949.00 | 1,959.00 | 19,590.00 | 121,353 |
| 2024-02-29 | 1,972.00 | 2,010.00 | 1,934.00 | 1,946.00 | 19,460.00 | 169,338 |
| 2024-02-28 | 1,951.00 | 2,005.00 | 1,951.00 | 1,972.00 | 19,720.00 | 98,508 |
| 2024-02-27 | 1,972.00 | 1,983.00 | 1,940.00 | 1,945.00 | 19,450.00 | 128,775 |
| 2024-02-26 | 1,996.00 | 2,035.00 | 1,970.00 | 1,972.00 | 19,720.00 | 117,737 |
| 2024-02-23 | 2,050.00 | 2,055.00 | 2,000.00 | 2,000.00 | 20,000.00 | 137,167 |
| 2024-02-22 | 2,070.00 | 2,070.00 | 2,035.00 | 2,040.00 | 20,400.00 | 123,743 |
| 2024-02-21 | 2,070.00 | 2,105.00 | 2,055.00 | 2,065.00 | 20,650.00 | 145,252 |
| 2024-02-20 | 2,070.00 | 2,080.00 | 2,035.00 | 2,070.00 | 20,700.00 | 108,382 |
| 2024-02-19 | 2,090.00 | 2,095.00 | 2,055.00 | 2,070.00 | 20,700.00 | 120,298 |
| 2024-02-16 | 2,140.00 | 2,150.00 | 2,080.00 | 2,090.00 | 20,900.00 | 176,001 |
| 2024-02-15 | 2,095.00 | 2,150.00 | 2,060.00 | 2,140.00 | 21,400.00 | 411,038 |
| 2024-02-14 | 2,020.00 | 2,075.00 | 2,005.00 | 2,065.00 | 20,650.00 | 138,641 |
| 2024-02-13 | 2,040.00 | 2,055.00 | 2,010.00 | 2,040.00 | 20,400.00 | 176,887 |
| 2024-02-08 | 1,961.00 | 2,035.00 | 1,961.00 | 2,005.00 | 20,050.00 | 232,678 |
| 2024-02-07 | 1,955.00 | 1,968.00 | 1,945.00 | 1,960.00 | 19,600.00 | 60,221 |
| 2024-02-06 | 1,948.00 | 1,976.00 | 1,945.00 | 1,960.00 | 19,600.00 | 101,230 |
| 2024-02-05 | 1,975.00 | 1,977.00 | 1,946.00 | 1,947.00 | 19,470.00 | 79,037 |
| 2024-02-02 | 1,953.00 | 1,982.00 | 1,953.00 | 1,974.00 | 19,740.00 | 118,412 |
| 2024-02-01 | 1,960.00 | 1,975.00 | 1,935.00 | 1,951.00 | 19,510.00 | 89,862 |
| 2024-01-31 | 1,920.00 | 1,986.00 | 1,920.00 | 1,957.00 | 19,570.00 | 152,941 |
| 2024-01-30 | 1,948.00 | 1,963.00 | 1,914.00 | 1,920.00 | 19,200.00 | 111,344 |
| 2024-01-29 | 1,930.00 | 1,967.00 | 1,928.00 | 1,948.00 | 19,480.00 | 115,844 |
| 2024-01-26 | 1,906.00 | 1,960.00 | 1,900.00 | 1,930.00 | 19,300.00 | 108,860 |
| 2024-01-25 | 1,946.00 | 1,956.00 | 1,903.00 | 1,906.00 | 19,060.00 | 155,535 |
| 2024-01-24 | 1,988.00 | 2,005.00 | 1,943.00 | 1,943.00 | 19,430.00 | 199,654 |
| 2024-01-23 | 2,010.00 | 2,020.00 | 1,983.00 | 1,985.00 | 19,850.00 | 198,562 |
| 2024-01-22 | 2,075.00 | 2,075.00 | 2,000.00 | 2,000.00 | 20,000.00 | 266,373 |
| 2024-01-19 | 2,040.00 | 2,085.00 | 2,030.00 | 2,055.00 | 20,550.00 | 363,611 |
| 2024-01-18 | 2,075.00 | 2,115.00 | 2,000.00 | 2,010.00 | 20,100.00 | 415,290 |
| 2024-01-17 | 2,030.00 | 2,340.00 | 2,020.00 | 2,075.00 | 20,750.00 | 3,619,497 |
| 2024-01-16 | 2,015.00 | 2,035.00 | 1,982.00 | 1,990.00 | 19,900.00 | 111,592 |
| 2024-01-15 | 1,999.00 | 2,010.00 | 1,981.00 | 1,986.00 | 19,860.00 | 95,071 |
| 2024-01-12 | 2,025.00 | 2,040.00 | 1,995.00 | 2,005.00 | 20,050.00 | 117,588 |
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.