Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 14,500.00 | 14,990.00 | 14,100.00 | 14,920.00 | 14,920.00 | 170,697 |
| 2026-07-20 | 14,900.00 | 15,690.00 | 14,630.00 | 14,700.00 | 14,700.00 | 188,288 |
| 2026-07-16 | 16,260.00 | 16,350.00 | 15,520.00 | 15,800.00 | 15,800.00 | 213,449 |
| 2026-07-15 | 16,100.00 | 17,000.00 | 16,100.00 | 16,780.00 | 16,780.00 | 199,949 |
| 2026-07-14 | 15,930.00 | 16,220.00 | 15,040.00 | 15,560.00 | 15,560.00 | 252,786 |
| 2026-07-13 | 17,570.00 | 18,250.00 | 16,110.00 | 16,190.00 | 16,190.00 | 244,122 |
| 2026-07-10 | 16,000.00 | 17,580.00 | 16,000.00 | 17,350.00 | 17,350.00 | 237,269 |
| 2026-07-09 | 16,000.00 | 16,580.00 | 15,400.00 | 15,730.00 | 15,730.00 | 245,674 |
| 2026-07-08 | 16,700.00 | 17,370.00 | 15,950.00 | 16,100.00 | 16,100.00 | 222,832 |
| 2026-07-07 | 17,760.00 | 17,970.00 | 16,590.00 | 17,140.00 | 17,140.00 | 209,573 |
| 2026-07-06 | 18,040.00 | 18,900.00 | 17,230.00 | 17,760.00 | 17,760.00 | 200,957 |
| 2026-07-03 | 18,180.00 | 18,200.00 | 17,070.00 | 18,020.00 | 18,020.00 | 270,573 |
| 2026-07-02 | 19,980.00 | 20,150.00 | 18,070.00 | 18,180.00 | 18,180.00 | 488,874 |
| 2026-07-01 | 19,240.00 | 21,300.00 | 19,240.00 | 21,000.00 | 21,000.00 | 611,348 |
| 2026-06-30 | 19,240.00 | 19,520.00 | 18,350.00 | 19,120.00 | 19,120.00 | 242,797 |
| 2026-06-29 | 17,600.00 | 19,190.00 | 17,600.00 | 18,990.00 | 18,990.00 | 370,023 |
| 2026-06-26 | 18,250.00 | 18,640.00 | 17,020.00 | 17,320.00 | 17,320.00 | 313,196 |
| 2026-06-25 | 18,500.00 | 19,120.00 | 18,325.00 | 18,650.00 | 18,650.00 | 313,447 |
| 2026-06-24 | 18,480.00 | 18,820.00 | 17,830.00 | 18,250.00 | 18,250.00 | 391,564 |
| 2026-06-23 | 20,450.00 | 20,450.00 | 18,490.00 | 18,490.00 | 18,490.00 | 466,266 |
| 2026-06-22 | 22,200.00 | 22,200.00 | 19,990.00 | 20,400.00 | 20,400.00 | 333,655 |
| 2026-06-19 | 21,200.00 | 22,150.00 | 20,000.00 | 20,200.00 | 20,200.00 | 382,221 |
| 2026-06-18 | 22,050.00 | 22,300.00 | 20,950.00 | 21,150.00 | 21,150.00 | 313,200 |
| 2026-06-17 | 21,400.00 | 22,700.00 | 20,900.00 | 21,950.00 | 21,950.00 | 459,163 |
| 2026-06-16 | 23,600.00 | 23,600.00 | 21,150.00 | 21,350.00 | 21,350.00 | 890,666 |
| 2026-06-15 | 21,650.00 | 24,000.00 | 21,200.00 | 23,500.00 | 23,500.00 | 854,132 |
| 2026-06-12 | 21,100.00 | 21,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | 382,906 |
| 2026-06-11 | 19,340.00 | 20,300.00 | 18,280.00 | 20,200.00 | 20,200.00 | 383,740 |
| 2026-06-10 | 22,400.00 | 22,550.00 | 19,050.00 | 19,510.00 | 19,510.00 | 792,799 |
| 2026-06-09 | 19,270.00 | 21,000.00 | 19,270.00 | 20,600.00 | 20,600.00 | 347,370 |
| 2026-06-08 | 18,900.00 | 20,450.00 | 18,900.00 | 19,260.00 | 19,260.00 | 339,924 |
| 2026-06-05 | 22,500.00 | 22,700.00 | 20,500.00 | 21,300.00 | 21,300.00 | 417,221 |
| 2026-06-04 | 21,000.00 | 23,600.00 | 21,000.00 | 22,700.00 | 22,700.00 | 542,035 |
| 2026-06-02 | 22,750.00 | 23,000.00 | 21,600.00 | 21,750.00 | 21,750.00 | 633,769 |
| 2026-06-01 | 24,000.00 | 24,400.00 | 22,350.00 | 23,250.00 | 23,250.00 | 702,257 |
| 2026-05-29 | 26,000.00 | 26,050.00 | 23,550.00 | 24,000.00 | 24,000.00 | 733,252 |
| 2026-05-28 | 26,100.00 | 26,950.00 | 24,450.00 | 25,400.00 | 25,400.00 | 648,137 |
| 2026-05-27 | 29,600.00 | 29,700.00 | 26,200.00 | 26,500.00 | 26,500.00 | 1,159,496 |
| 2026-05-26 | 32,200.00 | 32,250.00 | 28,800.00 | 29,100.00 | 29,100.00 | 1,211,338 |
| 2026-05-22 | 29,050.00 | 32,800.00 | 29,050.00 | 31,550.00 | 31,550.00 | 1,142,268 |
| 2026-05-21 | 27,150.00 | 29,450.00 | 27,150.00 | 28,800.00 | 28,800.00 | 1,191,660 |
| 2026-05-20 | 27,350.00 | 28,500.00 | 25,250.00 | 26,700.00 | 26,700.00 | 1,068,642 |
| 2026-05-19 | 32,000.00 | 32,300.00 | 27,800.00 | 28,100.00 | 28,100.00 | 1,723,280 |
| 2026-05-18 | 38,800.00 | 38,800.00 | 31,500.00 | 32,800.00 | 32,800.00 | 1,779,099 |
| 2026-05-15 | 49,000.00 | 49,000.00 | 39,950.00 | 39,950.00 | 39,950.00 | 4,756,935 |
| 2026-04-23 | 4,195.00 | 4,545.00 | 3,920.00 | 3,995.00 | 39,950.00 | 7,415,362 |
| 2026-04-22 | 3,945.00 | 4,390.00 | 3,945.00 | 4,130.00 | 41,300.00 | 6,850,139 |
| 2026-04-21 | 3,900.00 | 4,240.00 | 3,900.00 | 3,935.00 | 39,350.00 | 4,538,173 |
| 2026-04-20 | 4,170.00 | 4,215.00 | 3,892.00 | 3,900.00 | 39,000.00 | 2,244,674 |
| 2026-04-17 | 4,325.00 | 4,420.00 | 4,065.00 | 4,170.00 | 41,700.00 | 2,462,708 |
| 2026-04-16 | 4,200.00 | 4,970.00 | 4,195.00 | 4,295.00 | 42,950.00 | 12,377,951 |
| 2026-04-15 | 3,860.00 | 4,345.00 | 3,780.00 | 4,120.00 | 41,200.00 | 12,087,110 |
| 2026-04-14 | 3,960.00 | 4,180.00 | 3,680.00 | 3,740.00 | 37,400.00 | 3,735,219 |
| 2026-04-13 | 3,805.00 | 4,095.00 | 3,640.00 | 3,925.00 | 39,250.00 | 7,372,059 |
| 2026-04-10 | 3,200.00 | 3,980.00 | 3,130.00 | 3,785.00 | 37,850.00 | 13,785,850 |
| 2026-04-09 | 3,410.00 | 3,445.00 | 3,110.00 | 3,160.00 | 31,600.00 | 1,873,102 |
| 2026-04-08 | 3,620.00 | 3,680.00 | 3,290.00 | 3,355.00 | 33,550.00 | 3,251,086 |
| 2026-04-07 | 3,585.00 | 3,925.00 | 3,405.00 | 3,435.00 | 34,350.00 | 6,661,036 |
| 2026-04-06 | 3,475.00 | 3,765.00 | 3,360.00 | 3,575.00 | 35,750.00 | 11,154,300 |
| 2026-04-03 | 2,885.00 | 3,575.00 | 2,855.00 | 3,445.00 | 34,450.00 | 19,357,359 |
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.