Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,725.00 | 1,770.00 | 1,710.00 | 1,730.00 | 17,300.00 | 94,148 |
| 2023-01-17 | 1,745.00 | 1,760.00 | 1,715.00 | 1,720.00 | 17,200.00 | 82,645 |
| 2023-01-16 | 1,760.00 | 1,770.00 | 1,730.00 | 1,740.00 | 17,400.00 | 95,674 |
| 2023-01-13 | 1,735.00 | 1,770.00 | 1,715.00 | 1,735.00 | 17,350.00 | 161,360 |
| 2023-01-12 | 1,745.00 | 1,800.00 | 1,720.00 | 1,720.00 | 17,200.00 | 415,459 |
| 2023-01-11 | 1,630.00 | 1,790.00 | 1,630.00 | 1,740.00 | 17,400.00 | 756,737 |
| 2023-01-10 | 1,620.00 | 1,650.00 | 1,615.00 | 1,620.00 | 16,200.00 | 70,464 |
| 2023-01-09 | 1,610.00 | 1,645.00 | 1,610.00 | 1,625.00 | 16,250.00 | 69,724 |
| 2023-01-06 | 1,540.00 | 1,600.00 | 1,535.00 | 1,600.00 | 16,000.00 | 58,672 |
| 2023-01-05 | 1,590.00 | 1,590.00 | 1,550.00 | 1,560.00 | 15,600.00 | 73,338 |
| 2023-01-04 | 1,510.00 | 1,580.00 | 1,510.00 | 1,580.00 | 15,800.00 | 77,121 |
| 2023-01-03 | 1,500.00 | 1,535.00 | 1,460.00 | 1,535.00 | 15,350.00 | 101,509 |
| 2023-01-02 | 1,555.00 | 1,590.00 | 1,505.00 | 1,515.00 | 15,150.00 | 77,095 |
| 2022-12-29 | 1,580.00 | 1,595.00 | 1,545.00 | 1,555.00 | 15,550.00 | 95,501 |
| 2022-12-28 | 1,610.00 | 1,625.00 | 1,570.00 | 1,585.00 | 15,850.00 | 140,460 |
| 2022-12-27 | 1,605.00 | 1,635.00 | 1,595.00 | 1,605.00 | 16,050.00 | 69,777 |
| 2022-12-26 | 1,650.00 | 1,665.00 | 1,605.00 | 1,605.00 | 16,050.00 | 97,562 |
| 2022-12-23 | 1,690.00 | 1,690.00 | 1,645.00 | 1,645.00 | 16,450.00 | 102,154 |
| 2022-12-22 | 1,710.00 | 1,720.00 | 1,700.00 | 1,700.00 | 17,000.00 | 53,248 |
| 2022-12-21 | 1,720.00 | 1,735.00 | 1,690.00 | 1,695.00 | 16,950.00 | 90,634 |
| 2022-12-20 | 1,780.00 | 1,780.00 | 1,700.00 | 1,705.00 | 17,050.00 | 116,907 |
| 2022-12-19 | 1,775.00 | 1,800.00 | 1,770.00 | 1,780.00 | 17,800.00 | 44,010 |
| 2022-12-16 | 1,780.00 | 1,795.00 | 1,765.00 | 1,785.00 | 17,850.00 | 65,606 |
| 2022-12-15 | 1,825.00 | 1,825.00 | 1,780.00 | 1,805.00 | 18,050.00 | 87,070 |
| 2022-12-14 | 1,855.00 | 1,885.00 | 1,810.00 | 1,825.00 | 18,250.00 | 250,567 |
| 2022-12-13 | 1,815.00 | 1,865.00 | 1,800.00 | 1,835.00 | 18,350.00 | 216,214 |
| 2022-12-12 | 1,850.00 | 1,855.00 | 1,750.00 | 1,775.00 | 17,750.00 | 309,537 |
| 2022-12-09 | 1,850.00 | 1,860.00 | 1,830.00 | 1,860.00 | 18,600.00 | 47,242 |
| 2022-12-08 | 1,850.00 | 1,870.00 | 1,825.00 | 1,840.00 | 18,400.00 | 47,589 |
| 2022-12-07 | 1,875.00 | 1,880.00 | 1,845.00 | 1,855.00 | 18,550.00 | 57,339 |
| 2022-12-06 | 1,925.00 | 1,925.00 | 1,870.00 | 1,875.00 | 18,750.00 | 66,832 |
| 2022-12-05 | 1,925.00 | 1,940.00 | 1,905.00 | 1,915.00 | 19,150.00 | 42,775 |
| 2022-12-02 | 1,940.00 | 1,940.00 | 1,910.00 | 1,915.00 | 19,150.00 | 46,417 |
| 2022-12-01 | 1,945.00 | 1,965.00 | 1,935.00 | 1,940.00 | 19,400.00 | 60,476 |
| 2022-11-30 | 1,920.00 | 1,940.00 | 1,910.00 | 1,925.00 | 19,250.00 | 59,192 |
| 2022-11-29 | 1,915.00 | 1,930.00 | 1,910.00 | 1,925.00 | 19,250.00 | 54,216 |
| 2022-11-28 | 2,015.00 | 2,015.00 | 1,920.00 | 1,925.00 | 19,250.00 | 130,292 |
| 2022-11-25 | 2,035.00 | 2,055.00 | 2,010.00 | 2,010.00 | 20,100.00 | 56,780 |
| 2022-11-24 | 2,010.00 | 2,045.00 | 1,995.00 | 2,035.00 | 20,350.00 | 86,644 |
| 2022-11-23 | 2,010.00 | 2,010.00 | 1,985.00 | 1,990.00 | 19,900.00 | 53,361 |
| 2022-11-22 | 1,995.00 | 2,015.00 | 1,980.00 | 1,985.00 | 19,850.00 | 67,099 |
| 2022-11-21 | 2,030.00 | 2,040.00 | 1,990.00 | 1,990.00 | 19,900.00 | 73,956 |
| 2022-11-18 | 2,080.00 | 2,085.00 | 2,025.00 | 2,030.00 | 20,300.00 | 80,565 |
| 2022-11-17 | 2,125.00 | 2,125.00 | 2,070.00 | 2,075.00 | 20,750.00 | 114,679 |
| 2022-11-16 | 2,070.00 | 2,125.00 | 2,045.00 | 2,110.00 | 21,100.00 | 209,892 |
| 2022-11-15 | 2,055.00 | 2,075.00 | 2,040.00 | 2,065.00 | 20,650.00 | 94,359 |
| 2022-11-14 | 2,070.00 | 2,090.00 | 2,025.00 | 2,060.00 | 20,600.00 | 146,111 |
| 2022-11-11 | 2,080.00 | 2,085.00 | 2,015.00 | 2,050.00 | 20,500.00 | 218,386 |
| 2022-11-10 | 2,000.00 | 2,105.00 | 1,965.00 | 2,015.00 | 20,150.00 | 425,631 |
| 2022-11-09 | 2,000.00 | 2,010.00 | 1,965.00 | 2,005.00 | 20,050.00 | 210,333 |
| 2022-11-08 | 1,940.00 | 2,000.00 | 1,925.00 | 1,985.00 | 19,850.00 | 274,628 |
| 2022-11-07 | 1,950.00 | 1,955.00 | 1,915.00 | 1,920.00 | 19,200.00 | 86,072 |
| 2022-11-04 | 1,930.00 | 1,965.00 | 1,920.00 | 1,930.00 | 19,300.00 | 75,217 |
| 2022-11-03 | 1,875.00 | 1,935.00 | 1,860.00 | 1,925.00 | 19,250.00 | 73,517 |
| 2022-11-02 | 1,940.00 | 1,945.00 | 1,905.00 | 1,915.00 | 19,150.00 | 71,352 |
| 2022-11-01 | 1,905.00 | 1,945.00 | 1,905.00 | 1,940.00 | 19,400.00 | 108,854 |
| 2022-10-31 | 1,910.00 | 1,910.00 | 1,885.00 | 1,890.00 | 18,900.00 | 50,697 |
| 2022-10-28 | 1,900.00 | 1,945.00 | 1,880.00 | 1,885.00 | 18,850.00 | 122,274 |
| 2022-10-27 | 1,870.00 | 1,920.00 | 1,870.00 | 1,890.00 | 18,900.00 | 76,323 |
| 2022-10-26 | 1,920.00 | 1,920.00 | 1,865.00 | 1,865.00 | 18,650.00 | 103,291 |
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.