Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 2,075.00 | 2,075.00 | 2,015.00 | 2,050.00 | 20,500.00 | 102,601 |
| 2024-01-09 | 2,095.00 | 2,115.00 | 2,065.00 | 2,075.00 | 20,750.00 | 159,081 |
| 2024-01-08 | 2,060.00 | 2,080.00 | 2,045.00 | 2,070.00 | 20,700.00 | 100,841 |
| 2024-01-05 | 2,065.00 | 2,075.00 | 2,040.00 | 2,050.00 | 20,500.00 | 100,833 |
| 2024-01-04 | 2,050.00 | 2,100.00 | 2,040.00 | 2,055.00 | 20,550.00 | 122,900 |
| 2024-01-03 | 2,040.00 | 2,090.00 | 2,040.00 | 2,065.00 | 20,650.00 | 144,187 |
| 2024-01-02 | 2,040.00 | 2,065.00 | 2,020.00 | 2,055.00 | 20,550.00 | 133,918 |
| 2023-12-28 | 2,030.00 | 2,050.00 | 2,010.00 | 2,040.00 | 20,400.00 | 84,413 |
| 2023-12-27 | 2,000.00 | 2,055.00 | 1,997.00 | 2,030.00 | 20,300.00 | 96,655 |
| 2023-12-26 | 2,030.00 | 2,035.00 | 1,997.00 | 1,998.00 | 19,980.00 | 87,579 |
| 2023-12-22 | 2,060.00 | 2,065.00 | 2,030.00 | 2,030.00 | 20,300.00 | 125,351 |
| 2023-12-21 | 2,050.00 | 2,075.00 | 2,030.00 | 2,040.00 | 20,400.00 | 108,367 |
| 2023-12-20 | 2,085.00 | 2,140.00 | 2,065.00 | 2,070.00 | 20,700.00 | 272,486 |
| 2023-12-19 | 2,060.00 | 2,065.00 | 2,020.00 | 2,035.00 | 20,350.00 | 100,248 |
| 2023-12-18 | 2,085.00 | 2,090.00 | 2,035.00 | 2,050.00 | 20,500.00 | 131,750 |
| 2023-12-15 | 2,080.00 | 2,230.00 | 2,050.00 | 2,060.00 | 20,600.00 | 1,000,716 |
| 2023-12-14 | 2,085.00 | 2,095.00 | 2,030.00 | 2,050.00 | 20,500.00 | 164,022 |
| 2023-12-13 | 2,050.00 | 2,065.00 | 2,005.00 | 2,055.00 | 20,550.00 | 185,483 |
| 2023-12-12 | 1,988.00 | 2,080.00 | 1,972.00 | 2,050.00 | 20,500.00 | 411,979 |
| 2023-12-11 | 1,949.00 | 2,040.00 | 1,948.00 | 1,970.00 | 19,700.00 | 250,056 |
| 2023-12-08 | 1,917.00 | 1,969.00 | 1,917.00 | 1,937.00 | 19,370.00 | 167,657 |
| 2023-12-07 | 1,920.00 | 1,921.00 | 1,895.00 | 1,898.00 | 18,980.00 | 74,868 |
| 2023-12-06 | 1,897.00 | 1,927.00 | 1,896.00 | 1,923.00 | 19,230.00 | 61,477 |
| 2023-12-05 | 1,931.00 | 1,931.00 | 1,886.00 | 1,888.00 | 18,880.00 | 121,579 |
| 2023-12-04 | 1,954.00 | 1,955.00 | 1,923.00 | 1,932.00 | 19,320.00 | 89,877 |
| 2023-12-01 | 1,988.00 | 1,991.00 | 1,941.00 | 1,947.00 | 19,470.00 | 103,631 |
| 2023-11-30 | 1,914.00 | 1,986.00 | 1,914.00 | 1,986.00 | 19,860.00 | 190,112 |
| 2023-11-29 | 1,915.00 | 1,919.00 | 1,899.00 | 1,910.00 | 19,100.00 | 96,301 |
| 2023-11-28 | 1,930.00 | 1,943.00 | 1,913.00 | 1,913.00 | 19,130.00 | 98,849 |
| 2023-11-27 | 1,952.00 | 1,952.00 | 1,918.00 | 1,929.00 | 19,290.00 | 76,997 |
| 2023-11-24 | 1,928.00 | 1,958.00 | 1,927.00 | 1,949.00 | 19,490.00 | 76,404 |
| 2023-11-23 | 1,968.00 | 1,974.00 | 1,922.00 | 1,926.00 | 19,260.00 | 105,129 |
| 2023-11-22 | 1,970.00 | 1,970.00 | 1,948.00 | 1,955.00 | 19,550.00 | 88,498 |
| 2023-11-21 | 1,991.00 | 1,992.00 | 1,974.00 | 1,978.00 | 19,780.00 | 97,142 |
| 2023-11-20 | 1,939.00 | 1,975.00 | 1,926.00 | 1,970.00 | 19,700.00 | 70,409 |
| 2023-11-17 | 1,995.00 | 1,995.00 | 1,936.00 | 1,940.00 | 19,400.00 | 81,235 |
| 2023-11-16 | 1,971.00 | 1,978.00 | 1,951.00 | 1,967.00 | 19,670.00 | 75,621 |
| 2023-11-15 | 1,932.00 | 1,995.00 | 1,932.00 | 1,970.00 | 19,700.00 | 180,741 |
| 2023-11-14 | 1,845.00 | 1,905.00 | 1,845.00 | 1,899.00 | 18,990.00 | 100,973 |
| 2023-11-13 | 1,896.00 | 1,925.00 | 1,837.00 | 1,840.00 | 18,400.00 | 171,382 |
| 2023-11-10 | 1,937.00 | 1,937.00 | 1,880.00 | 1,891.00 | 18,910.00 | 163,001 |
| 2023-11-09 | 2,015.00 | 2,040.00 | 1,900.00 | 1,943.00 | 19,430.00 | 245,179 |
| 2023-11-08 | 2,065.00 | 2,080.00 | 2,010.00 | 2,025.00 | 20,250.00 | 97,605 |
| 2023-11-07 | 2,090.00 | 2,090.00 | 2,010.00 | 2,045.00 | 20,450.00 | 144,728 |
| 2023-11-06 | 2,015.00 | 2,110.00 | 2,015.00 | 2,090.00 | 20,900.00 | 347,160 |
| 2023-11-03 | 1,992.00 | 2,010.00 | 1,962.00 | 1,978.00 | 19,780.00 | 146,744 |
| 2023-11-02 | 1,908.00 | 1,990.00 | 1,895.00 | 1,974.00 | 19,740.00 | 331,456 |
| 2023-11-01 | 1,842.00 | 1,904.00 | 1,842.00 | 1,855.00 | 18,550.00 | 121,151 |
| 2023-10-31 | 1,946.00 | 1,950.00 | 1,830.00 | 1,830.00 | 18,300.00 | 210,067 |
| 2023-10-30 | 1,920.00 | 1,959.00 | 1,920.00 | 1,924.00 | 19,240.00 | 139,817 |
| 2023-10-27 | 1,863.00 | 2,185.00 | 1,845.00 | 1,939.00 | 19,390.00 | 926,409 |
| 2023-10-26 | 1,910.00 | 1,924.00 | 1,854.00 | 1,859.00 | 18,590.00 | 159,529 |
| 2023-10-25 | 1,960.00 | 2,010.00 | 1,934.00 | 1,959.00 | 19,590.00 | 131,004 |
| 2023-10-24 | 1,913.00 | 1,945.00 | 1,850.00 | 1,938.00 | 19,380.00 | 177,697 |
| 2023-10-23 | 1,905.00 | 1,960.00 | 1,901.00 | 1,905.00 | 19,050.00 | 172,161 |
| 2023-10-20 | 1,987.00 | 2,000.00 | 1,915.00 | 1,930.00 | 19,300.00 | 230,771 |
| 2023-10-19 | 2,090.00 | 2,095.00 | 2,000.00 | 2,000.00 | 20,000.00 | 228,602 |
| 2023-10-18 | 2,170.00 | 2,170.00 | 2,120.00 | 2,120.00 | 21,200.00 | 105,844 |
| 2023-10-17 | 2,145.00 | 2,185.00 | 2,145.00 | 2,170.00 | 21,700.00 | 96,649 |
| 2023-10-16 | 2,145.00 | 2,175.00 | 2,105.00 | 2,125.00 | 21,250.00 | 163,756 |
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.