See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%
← 011930.KO stock page

Shinsung E&G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-142,655.002,810.002,550.002,685.0026,850.003,033,905
2023-07-132,700.002,755.002,630.002,645.0026,450.001,567,775
2023-07-122,670.002,695.002,615.002,655.0026,550.00956,497
2023-07-112,560.002,675.002,560.002,655.0026,550.001,678,990
2023-07-102,555.002,625.002,495.002,565.0025,650.001,071,615
2023-07-072,530.002,615.002,525.002,600.0026,000.001,425,112
2023-07-062,710.002,715.002,530.002,545.0025,450.001,832,593
2023-07-052,850.002,855.002,650.002,675.0026,750.002,855,703
2023-07-042,975.002,975.002,785.002,820.0028,200.004,037,185
2023-07-032,370.003,035.002,330.002,955.0029,550.0014,315,489
2023-06-302,265.002,370.002,235.002,335.0023,350.00806,840
2023-06-292,225.002,370.002,185.002,300.0023,000.003,149,991
2023-06-282,105.002,150.002,080.002,100.0021,000.00225,168
2023-06-272,100.002,140.002,070.002,085.0020,850.00188,237
2023-06-262,130.002,130.002,090.002,100.0021,000.0098,893
2023-06-232,120.002,160.002,070.002,130.0021,300.00200,720
2023-06-222,100.002,150.002,095.002,105.0021,050.00178,900
2023-06-212,150.002,180.002,110.002,115.0021,150.00122,525
2023-06-202,200.002,205.002,120.002,150.0021,500.00178,383
2023-06-192,180.002,240.002,180.002,195.0021,950.00173,390
2023-06-162,255.002,275.002,195.002,195.0021,950.00286,441
2023-06-152,230.002,260.002,190.002,240.0022,400.00170,403
2023-06-142,280.002,285.002,205.002,235.0022,350.00210,182
2023-06-132,275.002,310.002,235.002,245.0022,450.00255,137
2023-06-122,375.002,375.002,270.002,275.0022,750.00309,692
2023-06-092,345.002,360.002,275.002,350.0023,500.00494,284
2023-06-082,345.002,390.002,290.002,310.0023,100.001,179,071
2023-06-072,190.002,330.002,185.002,295.0022,950.001,608,192
2023-06-052,150.002,160.002,125.002,150.0021,500.00115,147
2023-06-022,115.002,155.002,090.002,150.0021,500.00179,440
2023-06-012,105.002,145.002,070.002,110.0021,100.00269,705
2023-05-312,060.002,075.002,035.002,045.0020,450.00130,132
2023-05-302,075.002,125.002,055.002,060.0020,600.00215,639
2023-05-262,110.002,130.002,050.002,055.0020,550.00198,134
2023-05-252,165.002,175.002,070.002,095.0020,950.00202,008
2023-05-242,135.002,170.002,120.002,150.0021,500.00153,795
2023-05-232,180.002,185.002,120.002,155.0021,550.00182,513
2023-05-222,180.002,205.002,160.002,160.0021,600.00206,188
2023-05-192,250.002,255.002,145.002,185.0021,850.00409,473
2023-05-182,130.002,245.002,125.002,235.0022,350.001,113,141
2023-05-172,120.002,130.002,090.002,115.0021,150.00186,102
2023-05-162,090.002,150.002,005.002,140.0021,400.00247,650
2023-05-152,070.002,130.002,060.002,080.0020,800.00305,585
2023-05-122,110.002,120.002,020.002,025.0020,250.00239,021
2023-05-112,100.002,150.002,090.002,100.0021,000.00241,783
2023-05-102,120.002,140.002,080.002,090.0020,900.00215,255
2023-05-092,100.002,135.002,060.002,105.0021,050.00357,816
2023-05-082,050.002,170.002,015.002,085.0020,850.00654,720
2023-05-042,050.002,090.002,020.002,030.0020,300.00208,789
2023-05-031,996.002,080.001,996.002,040.0020,400.00448,152
2023-05-021,959.001,994.001,950.001,982.0019,820.00223,842
2023-04-282,075.002,100.001,990.001,994.0019,940.00322,457
2023-04-272,050.002,090.001,997.002,060.0020,600.00397,307
2023-04-262,135.002,175.002,025.002,050.0020,500.00521,166
2023-04-252,250.002,270.002,090.002,150.0021,500.001,367,595
2023-04-242,060.002,365.002,055.002,340.0023,400.007,564,424
2023-04-212,080.002,090.001,995.002,020.0020,200.00340,447
2023-04-202,150.002,230.002,050.002,070.0020,700.001,431,826
2023-04-192,020.002,090.002,005.002,070.0020,700.00418,705
2023-04-182,050.002,060.001,987.001,997.0019,970.00302,697
← NewerPage 14 of 21 · 1,210 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.