Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,875.00 | 1,905.00 | 1,855.00 | 1,870.00 | 18,700.00 | 71,486 |
| 2022-07-25 | 1,900.00 | 1,900.00 | 1,855.00 | 1,875.00 | 18,750.00 | 56,139 |
| 2022-07-22 | 1,940.00 | 1,945.00 | 1,890.00 | 1,890.00 | 18,900.00 | 117,065 |
| 2022-07-21 | 1,890.00 | 1,955.00 | 1,875.00 | 1,930.00 | 19,300.00 | 157,301 |
| 2022-07-20 | 1,880.00 | 1,890.00 | 1,865.00 | 1,880.00 | 18,800.00 | 112,429 |
| 2022-07-19 | 1,825.00 | 1,895.00 | 1,805.00 | 1,855.00 | 18,550.00 | 181,958 |
| 2022-07-18 | 1,780.00 | 1,825.00 | 1,775.00 | 1,820.00 | 18,200.00 | 95,612 |
| 2022-07-15 | 1,795.00 | 1,795.00 | 1,740.00 | 1,755.00 | 17,550.00 | 106,747 |
| 2022-07-14 | 1,800.00 | 1,830.00 | 1,785.00 | 1,795.00 | 17,950.00 | 85,695 |
| 2022-07-13 | 1,810.00 | 1,845.00 | 1,765.00 | 1,805.00 | 18,050.00 | 131,623 |
| 2022-07-12 | 1,885.00 | 1,890.00 | 1,800.00 | 1,820.00 | 18,200.00 | 138,999 |
| 2022-07-11 | 1,920.00 | 1,935.00 | 1,900.00 | 1,910.00 | 19,100.00 | 76,222 |
| 2022-07-08 | 1,930.00 | 1,965.00 | 1,910.00 | 1,915.00 | 19,150.00 | 128,913 |
| 2022-07-07 | 1,900.00 | 1,910.00 | 1,850.00 | 1,900.00 | 19,000.00 | 128,169 |
| 2022-07-06 | 2,010.00 | 2,010.00 | 1,890.00 | 1,890.00 | 18,900.00 | 272,608 |
| 2022-07-05 | 1,985.00 | 2,040.00 | 1,985.00 | 2,015.00 | 20,150.00 | 141,033 |
| 2022-07-04 | 2,095.00 | 2,115.00 | 1,950.00 | 1,975.00 | 19,750.00 | 205,401 |
| 2022-07-01 | 2,125.00 | 2,180.00 | 2,055.00 | 2,085.00 | 20,850.00 | 286,421 |
| 2022-06-30 | 2,210.00 | 2,215.00 | 2,095.00 | 2,095.00 | 20,950.00 | 298,111 |
| 2022-06-29 | 2,120.00 | 2,225.00 | 2,110.00 | 2,195.00 | 21,950.00 | 458,702 |
| 2022-06-28 | 2,115.00 | 2,215.00 | 2,110.00 | 2,175.00 | 21,750.00 | 848,857 |
| 2022-06-27 | 2,080.00 | 2,130.00 | 2,040.00 | 2,100.00 | 21,000.00 | 422,291 |
| 2022-06-24 | 2,050.00 | 2,060.00 | 2,005.00 | 2,060.00 | 20,600.00 | 347,738 |
| 2022-06-23 | 1,965.00 | 2,110.00 | 1,920.00 | 1,970.00 | 19,700.00 | 911,789 |
| 2022-06-22 | 2,085.00 | 2,090.00 | 1,960.00 | 1,965.00 | 19,650.00 | 288,888 |
| 2022-06-21 | 1,950.00 | 2,100.00 | 1,920.00 | 2,080.00 | 20,800.00 | 738,254 |
| 2022-06-20 | 2,085.00 | 2,100.00 | 1,910.00 | 1,945.00 | 19,450.00 | 330,731 |
| 2022-06-17 | 2,025.00 | 2,050.00 | 1,925.00 | 2,040.00 | 20,400.00 | 226,807 |
| 2022-06-16 | 2,135.00 | 2,180.00 | 2,085.00 | 2,085.00 | 20,850.00 | 350,016 |
| 2022-06-15 | 2,220.00 | 2,250.00 | 2,090.00 | 2,095.00 | 20,950.00 | 397,253 |
| 2022-06-14 | 2,160.00 | 2,235.00 | 2,125.00 | 2,180.00 | 21,800.00 | 446,040 |
| 2022-06-13 | 2,225.00 | 2,255.00 | 2,180.00 | 2,190.00 | 21,900.00 | 377,866 |
| 2022-06-10 | 2,285.00 | 2,325.00 | 2,240.00 | 2,280.00 | 22,800.00 | 512,531 |
| 2022-06-09 | 2,425.00 | 2,460.00 | 2,305.00 | 2,305.00 | 23,050.00 | 769,841 |
| 2022-06-08 | 2,430.00 | 2,530.00 | 2,405.00 | 2,445.00 | 24,450.00 | 1,726,328 |
| 2022-06-07 | 2,445.00 | 2,610.00 | 2,390.00 | 2,395.00 | 23,950.00 | 6,077,557 |
| 2022-06-03 | 2,360.00 | 2,415.00 | 2,295.00 | 2,335.00 | 23,350.00 | 1,736,376 |
| 2022-06-02 | 2,325.00 | 2,400.00 | 2,285.00 | 2,325.00 | 23,250.00 | 1,531,224 |
| 2022-05-31 | 2,205.00 | 2,490.00 | 2,205.00 | 2,285.00 | 22,850.00 | 4,783,535 |
| 2022-05-30 | 2,270.00 | 2,285.00 | 2,200.00 | 2,205.00 | 22,050.00 | 810,596 |
| 2022-05-27 | 2,185.00 | 2,325.00 | 2,160.00 | 2,225.00 | 22,250.00 | 2,892,831 |
| 2022-05-26 | 1,865.00 | 2,365.00 | 1,850.00 | 2,220.00 | 22,200.00 | 10,653,120 |
| 2022-05-25 | 1,900.00 | 1,910.00 | 1,855.00 | 1,855.00 | 18,550.00 | 70,184 |
| 2022-05-24 | 1,865.00 | 1,970.00 | 1,860.00 | 1,890.00 | 18,900.00 | 268,079 |
| 2022-05-23 | 1,925.00 | 1,925.00 | 1,870.00 | 1,870.00 | 18,700.00 | 90,635 |
| 2022-05-20 | 1,835.00 | 1,940.00 | 1,835.00 | 1,870.00 | 18,700.00 | 309,362 |
| 2022-05-19 | 1,765.00 | 1,900.00 | 1,720.00 | 1,815.00 | 18,150.00 | 315,719 |
| 2022-05-18 | 1,800.00 | 1,815.00 | 1,785.00 | 1,800.00 | 18,000.00 | 42,243 |
| 2022-05-17 | 1,780.00 | 1,805.00 | 1,775.00 | 1,790.00 | 17,900.00 | 39,609 |
| 2022-05-16 | 1,790.00 | 1,805.00 | 1,770.00 | 1,780.00 | 17,800.00 | 47,017 |
| 2022-05-13 | 1,770.00 | 1,795.00 | 1,750.00 | 1,770.00 | 17,700.00 | 71,856 |
| 2022-05-12 | 1,870.00 | 1,870.00 | 1,725.00 | 1,740.00 | 17,400.00 | 190,937 |
| 2022-05-11 | 1,880.00 | 1,900.00 | 1,860.00 | 1,860.00 | 18,600.00 | 69,596 |
| 2022-05-10 | 1,910.00 | 1,940.00 | 1,850.00 | 1,870.00 | 18,700.00 | 282,751 |
| 2022-05-09 | 1,965.00 | 1,995.00 | 1,915.00 | 1,940.00 | 19,400.00 | 143,723 |
| 2022-05-06 | 1,950.00 | 1,975.00 | 1,925.00 | 1,965.00 | 19,650.00 | 106,164 |
| 2022-05-04 | 1,940.00 | 1,995.00 | 1,920.00 | 1,965.00 | 19,650.00 | 278,022 |
| 2022-05-03 | 1,905.00 | 1,935.00 | 1,905.00 | 1,920.00 | 19,200.00 | 86,939 |
| 2022-05-02 | 1,890.00 | 1,940.00 | 1,880.00 | 1,915.00 | 19,150.00 | 96,890 |
| 2022-04-29 | 1,905.00 | 1,920.00 | 1,890.00 | 1,895.00 | 18,950.00 | 56,097 |
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.