Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 1,920.00 | 1,920.00 | 1,880.00 | 1,905.00 | 19,050.00 | 64,859 |
| 2022-04-27 | 1,900.00 | 1,905.00 | 1,865.00 | 1,895.00 | 18,950.00 | 80,867 |
| 2022-04-26 | 1,905.00 | 1,915.00 | 1,885.00 | 1,905.00 | 19,050.00 | 76,200 |
| 2022-04-25 | 1,885.00 | 1,925.00 | 1,870.00 | 1,900.00 | 19,000.00 | 193,133 |
| 2022-04-22 | 1,865.00 | 1,900.00 | 1,825.00 | 1,890.00 | 18,900.00 | 114,421 |
| 2022-04-21 | 1,875.00 | 1,900.00 | 1,855.00 | 1,870.00 | 18,700.00 | 49,544 |
| 2022-04-20 | 1,870.00 | 1,895.00 | 1,850.00 | 1,860.00 | 18,600.00 | 52,676 |
| 2022-04-19 | 1,880.00 | 1,930.00 | 1,860.00 | 1,870.00 | 18,700.00 | 103,569 |
| 2022-04-18 | 1,875.00 | 1,880.00 | 1,850.00 | 1,860.00 | 18,600.00 | 56,418 |
| 2022-04-15 | 1,905.00 | 1,910.00 | 1,865.00 | 1,875.00 | 18,750.00 | 71,651 |
| 2022-04-14 | 1,900.00 | 1,940.00 | 1,880.00 | 1,915.00 | 19,150.00 | 155,082 |
| 2022-04-13 | 1,870.00 | 1,900.00 | 1,850.00 | 1,890.00 | 18,900.00 | 78,835 |
| 2022-04-12 | 1,865.00 | 1,905.00 | 1,830.00 | 1,870.00 | 18,700.00 | 117,292 |
| 2022-04-11 | 1,910.00 | 1,915.00 | 1,850.00 | 1,865.00 | 18,650.00 | 98,367 |
| 2022-04-08 | 1,900.00 | 1,925.00 | 1,860.00 | 1,880.00 | 18,800.00 | 102,692 |
| 2022-04-07 | 1,860.00 | 1,915.00 | 1,840.00 | 1,895.00 | 18,950.00 | 259,993 |
| 2022-04-06 | 1,865.00 | 1,875.00 | 1,835.00 | 1,850.00 | 18,500.00 | 100,615 |
| 2022-04-05 | 1,835.00 | 1,940.00 | 1,815.00 | 1,865.00 | 18,650.00 | 523,640 |
| 2022-04-04 | 1,805.00 | 1,830.00 | 1,795.00 | 1,820.00 | 18,200.00 | 63,339 |
| 2022-04-01 | 1,815.00 | 1,815.00 | 1,795.00 | 1,800.00 | 18,000.00 | 49,733 |
| 2022-03-31 | 1,795.00 | 1,820.00 | 1,790.00 | 1,815.00 | 18,150.00 | 72,289 |
| 2022-03-30 | 1,815.00 | 1,820.00 | 1,790.00 | 1,795.00 | 17,950.00 | 42,480 |
| 2022-03-29 | 1,780.00 | 1,855.00 | 1,765.00 | 1,800.00 | 18,000.00 | 196,463 |
| 2022-03-28 | 1,785.00 | 1,800.00 | 1,775.00 | 1,775.00 | 17,750.00 | 40,387 |
| 2022-03-25 | 1,805.00 | 1,810.00 | 1,785.00 | 1,785.00 | 17,850.00 | 48,423 |
| 2022-03-24 | 1,810.00 | 1,810.00 | 1,780.00 | 1,790.00 | 17,900.00 | 46,886 |
| 2022-03-23 | 1,850.00 | 1,855.00 | 1,805.00 | 1,810.00 | 18,100.00 | 75,899 |
| 2022-03-22 | 1,805.00 | 1,855.00 | 1,790.00 | 1,840.00 | 18,400.00 | 109,746 |
| 2022-03-21 | 1,825.00 | 1,830.00 | 1,790.00 | 1,795.00 | 17,950.00 | 64,214 |
| 2022-03-18 | 1,820.00 | 1,830.00 | 1,790.00 | 1,825.00 | 18,250.00 | 58,954 |
| 2022-03-17 | 1,770.00 | 1,820.00 | 1,765.00 | 1,805.00 | 18,050.00 | 74,160 |
| 2022-03-16 | 1,775.00 | 1,785.00 | 1,745.00 | 1,760.00 | 17,600.00 | 55,402 |
| 2022-03-15 | 1,780.00 | 1,785.00 | 1,760.00 | 1,760.00 | 17,600.00 | 33,296 |
| 2022-03-14 | 1,810.00 | 1,810.00 | 1,760.00 | 1,780.00 | 17,800.00 | 55,422 |
| 2022-03-11 | 1,800.00 | 1,810.00 | 1,780.00 | 1,810.00 | 18,100.00 | 50,640 |
| 2022-03-10 | 1,840.00 | 1,840.00 | 1,790.00 | 1,790.00 | 17,900.00 | 47,842 |
| 2022-03-08 | 1,795.00 | 1,840.00 | 1,780.00 | 1,790.00 | 17,900.00 | 68,005 |
| 2022-03-07 | 1,840.00 | 1,875.00 | 1,795.00 | 1,815.00 | 18,150.00 | 114,602 |
| 2022-03-04 | 1,810.00 | 1,850.00 | 1,790.00 | 1,835.00 | 18,350.00 | 103,539 |
| 2022-03-03 | 1,805.00 | 1,825.00 | 1,775.00 | 1,805.00 | 18,050.00 | 120,383 |
| 2022-03-02 | 1,715.00 | 1,830.00 | 1,710.00 | 1,805.00 | 18,050.00 | 280,102 |
| 2022-02-28 | 1,690.00 | 1,725.00 | 1,675.00 | 1,715.00 | 17,150.00 | 64,380 |
| 2022-02-25 | 1,660.00 | 1,770.00 | 1,655.00 | 1,700.00 | 17,000.00 | 250,670 |
| 2022-02-24 | 1,715.00 | 1,715.00 | 1,630.00 | 1,630.00 | 16,300.00 | 128,687 |
| 2022-02-23 | 1,720.00 | 1,745.00 | 1,710.00 | 1,730.00 | 17,300.00 | 78,484 |
| 2022-02-22 | 1,740.00 | 1,750.00 | 1,715.00 | 1,720.00 | 17,200.00 | 53,901 |
| 2022-02-21 | 1,785.00 | 1,785.00 | 1,745.00 | 1,765.00 | 17,650.00 | 36,992 |
| 2022-02-18 | 1,785.00 | 1,805.00 | 1,770.00 | 1,785.00 | 17,850.00 | 65,328 |
| 2022-02-17 | 1,810.00 | 1,830.00 | 1,770.00 | 1,795.00 | 17,950.00 | 82,198 |
| 2022-02-16 | 1,800.00 | 1,840.00 | 1,795.00 | 1,810.00 | 18,100.00 | 65,862 |
| 2022-02-15 | 1,765.00 | 1,795.00 | 1,750.00 | 1,760.00 | 17,600.00 | 48,936 |
| 2022-02-14 | 1,765.00 | 1,800.00 | 1,745.00 | 1,775.00 | 17,750.00 | 60,277 |
| 2022-02-11 | 1,855.00 | 1,855.00 | 1,805.00 | 1,820.00 | 18,200.00 | 40,267 |
| 2022-02-10 | 1,875.00 | 1,905.00 | 1,840.00 | 1,860.00 | 18,600.00 | 98,614 |
| 2022-02-09 | 1,835.00 | 1,875.00 | 1,820.00 | 1,840.00 | 18,400.00 | 63,131 |
| 2022-02-08 | 1,815.00 | 1,855.00 | 1,800.00 | 1,815.00 | 18,150.00 | 64,696 |
| 2022-02-07 | 1,820.00 | 1,825.00 | 1,790.00 | 1,815.00 | 18,150.00 | 47,861 |
| 2022-02-04 | 1,805.00 | 1,845.00 | 1,790.00 | 1,825.00 | 18,250.00 | 62,326 |
| 2022-02-03 | 1,765.00 | 1,820.00 | 1,765.00 | 1,805.00 | 18,050.00 | 62,130 |
| 2022-01-28 | 1,675.00 | 1,740.00 | 1,655.00 | 1,740.00 | 17,400.00 | 83,037 |
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.