Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 2,005.00 | 2,050.00 | 1,983.00 | 2,040.00 | 20,400.00 | 253,307 |
| 2023-04-14 | 2,055.00 | 2,090.00 | 2,000.00 | 2,010.00 | 20,100.00 | 339,188 |
| 2023-04-13 | 2,040.00 | 2,045.00 | 1,971.00 | 2,020.00 | 20,200.00 | 299,824 |
| 2023-04-12 | 2,060.00 | 2,140.00 | 2,000.00 | 2,015.00 | 20,150.00 | 758,017 |
| 2023-04-11 | 2,115.00 | 2,120.00 | 1,980.00 | 2,060.00 | 20,600.00 | 1,471,878 |
| 2023-04-10 | 1,801.00 | 1,980.00 | 1,801.00 | 1,980.00 | 19,800.00 | 1,749,615 |
| 2023-04-07 | 1,779.00 | 1,800.00 | 1,769.00 | 1,774.00 | 17,740.00 | 111,472 |
| 2023-04-06 | 1,810.00 | 1,810.00 | 1,759.00 | 1,772.00 | 17,720.00 | 157,274 |
| 2023-04-05 | 1,810.00 | 1,823.00 | 1,800.00 | 1,810.00 | 18,100.00 | 127,054 |
| 2023-04-04 | 1,850.00 | 1,864.00 | 1,803.00 | 1,813.00 | 18,130.00 | 233,117 |
| 2023-04-03 | 1,853.00 | 1,854.00 | 1,800.00 | 1,827.00 | 18,270.00 | 232,808 |
| 2023-03-31 | 1,784.00 | 1,889.00 | 1,784.00 | 1,833.00 | 18,330.00 | 815,962 |
| 2023-03-30 | 1,777.00 | 1,792.00 | 1,757.00 | 1,763.00 | 17,630.00 | 181,736 |
| 2023-03-29 | 1,718.00 | 1,760.00 | 1,710.00 | 1,758.00 | 17,580.00 | 180,019 |
| 2023-03-28 | 1,679.00 | 1,710.00 | 1,672.00 | 1,710.00 | 17,100.00 | 84,690 |
| 2023-03-27 | 1,694.00 | 1,712.00 | 1,668.00 | 1,678.00 | 16,780.00 | 57,265 |
| 2023-03-24 | 1,676.00 | 1,692.00 | 1,656.00 | 1,685.00 | 16,850.00 | 71,705 |
| 2023-03-23 | 1,667.00 | 1,668.00 | 1,643.00 | 1,653.00 | 16,530.00 | 61,897 |
| 2023-03-22 | 1,701.00 | 1,712.00 | 1,670.00 | 1,676.00 | 16,760.00 | 67,124 |
| 2023-03-21 | 1,694.00 | 1,709.00 | 1,673.00 | 1,677.00 | 16,770.00 | 56,066 |
| 2023-03-20 | 1,690.00 | 1,708.00 | 1,685.00 | 1,693.00 | 16,930.00 | 63,547 |
| 2023-03-17 | 1,645.00 | 1,697.00 | 1,641.00 | 1,690.00 | 16,900.00 | 77,906 |
| 2023-03-16 | 1,625.00 | 1,649.00 | 1,596.00 | 1,625.00 | 16,250.00 | 70,427 |
| 2023-03-15 | 1,621.00 | 1,680.00 | 1,621.00 | 1,661.00 | 16,610.00 | 70,469 |
| 2023-03-14 | 1,675.00 | 1,687.00 | 1,606.00 | 1,606.00 | 16,060.00 | 100,201 |
| 2023-03-13 | 1,750.00 | 1,751.00 | 1,679.00 | 1,684.00 | 16,840.00 | 130,658 |
| 2023-03-10 | 1,761.00 | 1,810.00 | 1,744.00 | 1,758.00 | 17,580.00 | 180,621 |
| 2023-03-09 | 1,820.00 | 1,830.00 | 1,753.00 | 1,763.00 | 17,630.00 | 305,308 |
| 2023-03-08 | 1,777.00 | 1,784.00 | 1,730.00 | 1,745.00 | 17,450.00 | 193,760 |
| 2023-03-07 | 1,723.00 | 1,779.00 | 1,705.00 | 1,774.00 | 17,740.00 | 131,437 |
| 2023-03-06 | 1,691.00 | 1,730.00 | 1,686.00 | 1,721.00 | 17,210.00 | 76,248 |
| 2023-03-03 | 1,691.00 | 1,700.00 | 1,681.00 | 1,687.00 | 16,870.00 | 47,049 |
| 2023-03-02 | 1,710.00 | 1,729.00 | 1,683.00 | 1,689.00 | 16,890.00 | 67,181 |
| 2023-02-28 | 1,680.00 | 1,706.00 | 1,680.00 | 1,691.00 | 16,910.00 | 34,317 |
| 2023-02-27 | 1,674.00 | 1,700.00 | 1,654.00 | 1,690.00 | 16,900.00 | 57,397 |
| 2023-02-24 | 1,708.00 | 1,716.00 | 1,678.00 | 1,690.00 | 16,900.00 | 81,521 |
| 2023-02-23 | 1,735.00 | 1,736.00 | 1,708.00 | 1,708.00 | 17,080.00 | 61,707 |
| 2023-02-22 | 1,740.00 | 1,744.00 | 1,710.00 | 1,714.00 | 17,140.00 | 88,281 |
| 2023-02-21 | 1,759.00 | 1,761.00 | 1,746.00 | 1,752.00 | 17,520.00 | 56,786 |
| 2023-02-20 | 1,769.00 | 1,779.00 | 1,740.00 | 1,752.00 | 17,520.00 | 94,133 |
| 2023-02-17 | 1,770.00 | 1,796.00 | 1,766.00 | 1,780.00 | 17,800.00 | 48,217 |
| 2023-02-16 | 1,762.00 | 1,801.00 | 1,760.00 | 1,796.00 | 17,960.00 | 78,086 |
| 2023-02-15 | 1,810.00 | 1,815.00 | 1,738.00 | 1,741.00 | 17,410.00 | 124,576 |
| 2023-02-14 | 1,805.00 | 1,821.00 | 1,804.00 | 1,810.00 | 18,100.00 | 60,507 |
| 2023-02-13 | 1,778.00 | 1,812.00 | 1,778.00 | 1,804.00 | 18,040.00 | 69,234 |
| 2023-02-10 | 1,844.00 | 1,844.00 | 1,791.00 | 1,799.00 | 17,990.00 | 115,853 |
| 2023-02-09 | 1,830.00 | 1,845.00 | 1,818.00 | 1,844.00 | 18,440.00 | 99,100 |
| 2023-02-08 | 1,838.00 | 1,850.00 | 1,830.00 | 1,830.00 | 18,300.00 | 78,973 |
| 2023-02-07 | 1,840.00 | 1,850.00 | 1,828.00 | 1,832.00 | 18,320.00 | 71,400 |
| 2023-02-06 | 1,867.00 | 1,869.00 | 1,827.00 | 1,838.00 | 18,380.00 | 133,496 |
| 2023-02-03 | 1,866.00 | 1,866.00 | 1,815.00 | 1,847.00 | 18,470.00 | 216,426 |
| 2023-02-02 | 1,805.00 | 1,837.00 | 1,805.00 | 1,837.00 | 18,370.00 | 140,254 |
| 2023-02-01 | 1,809.00 | 1,818.00 | 1,793.00 | 1,801.00 | 18,010.00 | 96,864 |
| 2023-01-31 | 1,752.00 | 1,814.00 | 1,742.00 | 1,809.00 | 18,090.00 | 175,485 |
| 2023-01-30 | 1,761.00 | 1,772.00 | 1,751.00 | 1,762.00 | 17,620.00 | 60,097 |
| 2023-01-27 | 1,775.00 | 1,775.00 | 1,756.00 | 1,760.00 | 17,600.00 | 84,732 |
| 2023-01-26 | 1,753.00 | 1,773.00 | 1,738.00 | 1,769.00 | 17,690.00 | 109,765 |
| 2023-01-25 | 1,760.00 | 1,765.00 | 1,739.00 | 1,750.00 | 17,500.00 | 68,301 |
| 2023-01-20 | 1,730.00 | 1,755.00 | 1,710.00 | 1,750.00 | 17,500.00 | 58,330 |
| 2023-01-19 | 1,740.00 | 1,760.00 | 1,720.00 | 1,725.00 | 17,250.00 | 52,850 |
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.