Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 2,210.00 | 2,210.00 | 2,145.00 | 2,165.00 | 21,650.00 | 111,811 |
| 2023-10-12 | 2,190.00 | 2,225.00 | 2,180.00 | 2,215.00 | 22,150.00 | 140,752 |
| 2023-10-11 | 2,150.00 | 2,220.00 | 2,145.00 | 2,180.00 | 21,800.00 | 209,862 |
| 2023-10-10 | 2,150.00 | 2,205.00 | 2,065.00 | 2,090.00 | 20,900.00 | 202,240 |
| 2023-10-06 | 2,085.00 | 2,175.00 | 2,080.00 | 2,130.00 | 21,300.00 | 122,304 |
| 2023-10-05 | 2,150.00 | 2,165.00 | 2,090.00 | 2,090.00 | 20,900.00 | 182,068 |
| 2023-10-04 | 2,190.00 | 2,210.00 | 2,110.00 | 2,110.00 | 21,100.00 | 207,530 |
| 2023-09-27 | 2,180.00 | 2,245.00 | 2,175.00 | 2,230.00 | 22,300.00 | 142,359 |
| 2023-09-26 | 2,260.00 | 2,290.00 | 2,205.00 | 2,210.00 | 22,100.00 | 155,024 |
| 2023-09-25 | 2,300.00 | 2,335.00 | 2,235.00 | 2,255.00 | 22,550.00 | 237,561 |
| 2023-09-22 | 2,290.00 | 2,330.00 | 2,275.00 | 2,295.00 | 22,950.00 | 198,798 |
| 2023-09-21 | 2,390.00 | 2,415.00 | 2,325.00 | 2,325.00 | 23,250.00 | 231,543 |
| 2023-09-20 | 2,430.00 | 2,460.00 | 2,390.00 | 2,405.00 | 24,050.00 | 167,335 |
| 2023-09-19 | 2,445.00 | 2,475.00 | 2,405.00 | 2,440.00 | 24,400.00 | 181,402 |
| 2023-09-18 | 2,505.00 | 2,525.00 | 2,415.00 | 2,445.00 | 24,450.00 | 329,515 |
| 2023-09-15 | 2,530.00 | 2,555.00 | 2,470.00 | 2,540.00 | 25,400.00 | 279,193 |
| 2023-09-14 | 2,530.00 | 2,565.00 | 2,500.00 | 2,500.00 | 25,000.00 | 248,000 |
| 2023-09-13 | 2,590.00 | 2,620.00 | 2,510.00 | 2,520.00 | 25,200.00 | 284,070 |
| 2023-09-12 | 2,695.00 | 2,700.00 | 2,590.00 | 2,595.00 | 25,950.00 | 329,399 |
| 2023-09-11 | 2,690.00 | 2,710.00 | 2,645.00 | 2,690.00 | 26,900.00 | 250,899 |
| 2023-09-08 | 2,705.00 | 2,720.00 | 2,650.00 | 2,695.00 | 26,950.00 | 318,693 |
| 2023-09-07 | 2,655.00 | 2,705.00 | 2,630.00 | 2,665.00 | 26,650.00 | 329,606 |
| 2023-09-06 | 2,795.00 | 2,805.00 | 2,640.00 | 2,670.00 | 26,700.00 | 645,109 |
| 2023-09-05 | 2,765.00 | 2,805.00 | 2,730.00 | 2,750.00 | 27,500.00 | 359,356 |
| 2023-09-04 | 2,810.00 | 2,865.00 | 2,765.00 | 2,765.00 | 27,650.00 | 539,250 |
| 2023-09-01 | 3,025.00 | 3,025.00 | 2,810.00 | 2,810.00 | 28,100.00 | 1,089,162 |
| 2023-08-31 | 2,945.00 | 2,975.00 | 2,880.00 | 2,950.00 | 29,500.00 | 1,375,637 |
| 2023-08-30 | 2,865.00 | 2,940.00 | 2,820.00 | 2,935.00 | 29,350.00 | 1,461,126 |
| 2023-08-29 | 2,750.00 | 2,855.00 | 2,725.00 | 2,825.00 | 28,250.00 | 777,182 |
| 2023-08-28 | 2,730.00 | 2,775.00 | 2,680.00 | 2,745.00 | 27,450.00 | 521,537 |
| 2023-08-25 | 2,835.00 | 3,080.00 | 2,720.00 | 2,720.00 | 27,200.00 | 3,959,330 |
| 2023-08-24 | 2,820.00 | 2,895.00 | 2,790.00 | 2,870.00 | 28,700.00 | 1,244,425 |
| 2023-08-23 | 2,635.00 | 2,875.00 | 2,625.00 | 2,840.00 | 28,400.00 | 3,766,577 |
| 2023-08-22 | 2,660.00 | 2,665.00 | 2,565.00 | 2,585.00 | 25,850.00 | 320,074 |
| 2023-08-21 | 2,560.00 | 2,660.00 | 2,550.00 | 2,650.00 | 26,500.00 | 319,988 |
| 2023-08-18 | 2,605.00 | 2,650.00 | 2,555.00 | 2,560.00 | 25,600.00 | 359,702 |
| 2023-08-17 | 2,620.00 | 2,715.00 | 2,535.00 | 2,655.00 | 26,550.00 | 585,141 |
| 2023-08-16 | 2,680.00 | 2,680.00 | 2,570.00 | 2,610.00 | 26,100.00 | 445,565 |
| 2023-08-14 | 2,780.00 | 2,805.00 | 2,660.00 | 2,710.00 | 27,100.00 | 815,705 |
| 2023-08-11 | 2,545.00 | 2,745.00 | 2,530.00 | 2,720.00 | 27,200.00 | 1,023,815 |
| 2023-08-10 | 2,590.00 | 2,670.00 | 2,520.00 | 2,520.00 | 25,200.00 | 538,619 |
| 2023-08-09 | 2,510.00 | 2,630.00 | 2,505.00 | 2,590.00 | 25,900.00 | 591,743 |
| 2023-08-08 | 2,655.00 | 2,750.00 | 2,440.00 | 2,475.00 | 24,750.00 | 1,376,095 |
| 2023-08-07 | 2,600.00 | 2,690.00 | 2,580.00 | 2,645.00 | 26,450.00 | 472,098 |
| 2023-08-04 | 2,630.00 | 2,715.00 | 2,615.00 | 2,640.00 | 26,400.00 | 491,072 |
| 2023-08-03 | 2,770.00 | 2,785.00 | 2,610.00 | 2,630.00 | 26,300.00 | 1,262,093 |
| 2023-08-02 | 2,835.00 | 3,085.00 | 2,820.00 | 2,830.00 | 28,300.00 | 5,410,845 |
| 2023-08-01 | 2,890.00 | 2,900.00 | 2,760.00 | 2,815.00 | 28,150.00 | 1,387,221 |
| 2023-07-31 | 2,740.00 | 2,965.00 | 2,700.00 | 2,910.00 | 29,100.00 | 3,444,079 |
| 2023-07-28 | 2,700.00 | 2,760.00 | 2,595.00 | 2,735.00 | 27,350.00 | 1,046,515 |
| 2023-07-27 | 2,510.00 | 2,750.00 | 2,500.00 | 2,695.00 | 26,950.00 | 1,701,334 |
| 2023-07-26 | 2,700.00 | 2,825.00 | 2,415.00 | 2,480.00 | 24,800.00 | 2,505,128 |
| 2023-07-25 | 2,725.00 | 2,760.00 | 2,645.00 | 2,660.00 | 26,600.00 | 779,705 |
| 2023-07-24 | 2,760.00 | 2,775.00 | 2,630.00 | 2,730.00 | 27,300.00 | 850,815 |
| 2023-07-21 | 2,660.00 | 2,790.00 | 2,650.00 | 2,740.00 | 27,400.00 | 1,213,033 |
| 2023-07-20 | 2,600.00 | 2,730.00 | 2,590.00 | 2,725.00 | 27,250.00 | 789,543 |
| 2023-07-19 | 2,775.00 | 2,820.00 | 2,595.00 | 2,630.00 | 26,300.00 | 1,327,173 |
| 2023-07-18 | 2,785.00 | 2,835.00 | 2,680.00 | 2,720.00 | 27,200.00 | 1,826,719 |
| 2023-07-17 | 2,690.00 | 2,765.00 | 2,610.00 | 2,700.00 | 27,000.00 | 1,183,220 |
| 2023-07-14 | 2,655.00 | 2,810.00 | 2,550.00 | 2,685.00 | 26,850.00 | 3,033,905 |
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.