Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,960.00 | 1,960.00 | 1,890.00 | 1,900.00 | 19,000.00 | 87,636 |
| 2022-10-24 | 1,910.00 | 1,970.00 | 1,905.00 | 1,940.00 | 19,400.00 | 147,983 |
| 2022-10-21 | 1,935.00 | 1,950.00 | 1,860.00 | 1,865.00 | 18,650.00 | 100,841 |
| 2022-10-20 | 1,950.00 | 1,995.00 | 1,935.00 | 1,935.00 | 19,350.00 | 110,316 |
| 2022-10-19 | 1,940.00 | 1,975.00 | 1,900.00 | 1,935.00 | 19,350.00 | 135,483 |
| 2022-10-18 | 1,935.00 | 1,940.00 | 1,905.00 | 1,930.00 | 19,300.00 | 108,185 |
| 2022-10-17 | 1,820.00 | 1,900.00 | 1,810.00 | 1,900.00 | 19,000.00 | 126,729 |
| 2022-10-14 | 1,825.00 | 1,865.00 | 1,820.00 | 1,855.00 | 18,550.00 | 125,504 |
| 2022-10-13 | 1,890.00 | 1,905.00 | 1,790.00 | 1,790.00 | 17,900.00 | 170,891 |
| 2022-10-12 | 1,940.00 | 1,950.00 | 1,895.00 | 1,905.00 | 19,050.00 | 103,561 |
| 2022-10-11 | 1,940.00 | 1,980.00 | 1,895.00 | 1,940.00 | 19,400.00 | 191,777 |
| 2022-10-07 | 2,045.00 | 2,080.00 | 1,980.00 | 1,985.00 | 19,850.00 | 218,549 |
| 2022-10-06 | 1,935.00 | 2,020.00 | 1,935.00 | 2,015.00 | 20,150.00 | 196,145 |
| 2022-10-05 | 2,005.00 | 2,005.00 | 1,905.00 | 1,930.00 | 19,300.00 | 172,360 |
| 2022-10-04 | 1,925.00 | 1,970.00 | 1,920.00 | 1,965.00 | 19,650.00 | 157,097 |
| 2022-09-30 | 1,860.00 | 1,915.00 | 1,830.00 | 1,890.00 | 18,900.00 | 184,226 |
| 2022-09-29 | 1,970.00 | 2,015.00 | 1,900.00 | 1,900.00 | 19,000.00 | 213,558 |
| 2022-09-28 | 2,055.00 | 2,070.00 | 1,915.00 | 1,930.00 | 19,300.00 | 204,530 |
| 2022-09-27 | 1,970.00 | 2,050.00 | 1,950.00 | 2,040.00 | 20,400.00 | 314,183 |
| 2022-09-26 | 2,060.00 | 2,085.00 | 1,975.00 | 1,985.00 | 19,850.00 | 310,970 |
| 2022-09-23 | 2,200.00 | 2,215.00 | 2,095.00 | 2,095.00 | 20,950.00 | 207,562 |
| 2022-09-22 | 2,130.00 | 2,210.00 | 2,100.00 | 2,200.00 | 22,000.00 | 275,697 |
| 2022-09-21 | 2,205.00 | 2,210.00 | 2,130.00 | 2,150.00 | 21,500.00 | 210,653 |
| 2022-09-20 | 2,265.00 | 2,275.00 | 2,215.00 | 2,215.00 | 22,150.00 | 205,556 |
| 2022-09-19 | 2,235.00 | 2,255.00 | 2,185.00 | 2,230.00 | 22,300.00 | 237,499 |
| 2022-09-16 | 2,390.00 | 2,400.00 | 2,210.00 | 2,225.00 | 22,250.00 | 495,246 |
| 2022-09-15 | 2,355.00 | 2,470.00 | 2,345.00 | 2,395.00 | 23,950.00 | 765,448 |
| 2022-09-14 | 2,290.00 | 2,375.00 | 2,280.00 | 2,325.00 | 23,250.00 | 310,477 |
| 2022-09-13 | 2,490.00 | 2,495.00 | 2,350.00 | 2,380.00 | 23,800.00 | 505,262 |
| 2022-09-08 | 2,495.00 | 2,515.00 | 2,430.00 | 2,460.00 | 24,600.00 | 629,756 |
| 2022-09-07 | 2,515.00 | 2,535.00 | 2,395.00 | 2,425.00 | 24,250.00 | 836,648 |
| 2022-09-06 | 2,330.00 | 2,470.00 | 2,325.00 | 2,465.00 | 24,650.00 | 558,246 |
| 2022-09-05 | 2,310.00 | 2,345.00 | 2,270.00 | 2,305.00 | 23,050.00 | 255,536 |
| 2022-09-02 | 2,405.00 | 2,410.00 | 2,295.00 | 2,320.00 | 23,200.00 | 335,606 |
| 2022-09-01 | 2,420.00 | 2,495.00 | 2,360.00 | 2,375.00 | 23,750.00 | 597,827 |
| 2022-08-31 | 2,515.00 | 2,530.00 | 2,420.00 | 2,440.00 | 24,400.00 | 512,881 |
| 2022-08-30 | 2,560.00 | 2,570.00 | 2,420.00 | 2,490.00 | 24,900.00 | 833,332 |
| 2022-08-29 | 2,480.00 | 2,615.00 | 2,460.00 | 2,535.00 | 25,350.00 | 1,127,490 |
| 2022-08-26 | 2,505.00 | 2,735.00 | 2,475.00 | 2,580.00 | 25,800.00 | 4,623,885 |
| 2022-08-25 | 2,520.00 | 2,525.00 | 2,425.00 | 2,490.00 | 24,900.00 | 775,903 |
| 2022-08-24 | 2,385.00 | 2,485.00 | 2,365.00 | 2,485.00 | 24,850.00 | 1,102,760 |
| 2022-08-23 | 2,345.00 | 2,410.00 | 2,335.00 | 2,355.00 | 23,550.00 | 492,500 |
| 2022-08-22 | 2,260.00 | 2,365.00 | 2,220.00 | 2,345.00 | 23,450.00 | 367,250 |
| 2022-08-19 | 2,320.00 | 2,430.00 | 2,300.00 | 2,300.00 | 23,000.00 | 630,626 |
| 2022-08-18 | 2,325.00 | 2,355.00 | 2,285.00 | 2,320.00 | 23,200.00 | 298,805 |
| 2022-08-17 | 2,375.00 | 2,395.00 | 2,320.00 | 2,340.00 | 23,400.00 | 484,501 |
| 2022-08-16 | 2,430.00 | 2,465.00 | 2,375.00 | 2,380.00 | 23,800.00 | 506,501 |
| 2022-08-12 | 2,520.00 | 2,525.00 | 2,390.00 | 2,415.00 | 24,150.00 | 1,083,539 |
| 2022-08-11 | 2,370.00 | 2,585.00 | 2,340.00 | 2,515.00 | 25,150.00 | 3,926,695 |
| 2022-08-10 | 2,310.00 | 2,410.00 | 2,295.00 | 2,320.00 | 23,200.00 | 820,584 |
| 2022-08-09 | 2,360.00 | 2,380.00 | 2,290.00 | 2,305.00 | 23,050.00 | 606,480 |
| 2022-08-08 | 2,330.00 | 2,415.00 | 2,215.00 | 2,335.00 | 23,350.00 | 1,824,070 |
| 2022-08-05 | 2,200.00 | 2,265.00 | 2,195.00 | 2,250.00 | 22,500.00 | 475,670 |
| 2022-08-04 | 2,215.00 | 2,260.00 | 2,190.00 | 2,200.00 | 22,000.00 | 347,940 |
| 2022-08-03 | 2,305.00 | 2,385.00 | 2,220.00 | 2,235.00 | 22,350.00 | 1,837,819 |
| 2022-08-02 | 2,200.00 | 2,205.00 | 2,115.00 | 2,170.00 | 21,700.00 | 703,779 |
| 2022-08-01 | 2,100.00 | 2,350.00 | 2,080.00 | 2,190.00 | 21,900.00 | 3,373,724 |
| 2022-07-29 | 2,250.00 | 2,260.00 | 2,050.00 | 2,065.00 | 20,650.00 | 1,877,275 |
| 2022-07-28 | 1,910.00 | 2,030.00 | 1,905.00 | 2,000.00 | 20,000.00 | 804,749 |
| 2022-07-27 | 1,870.00 | 1,895.00 | 1,850.00 | 1,870.00 | 18,700.00 | 58,222 |
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.