Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,770.00 | 1,790.00 | 1,680.00 | 1,680.00 | 16,800.00 | 120,364 |
| 2022-01-26 | 1,765.00 | 1,820.00 | 1,765.00 | 1,770.00 | 17,700.00 | 112,414 |
| 2022-01-25 | 1,870.00 | 1,895.00 | 1,785.00 | 1,785.00 | 17,850.00 | 114,624 |
| 2022-01-24 | 1,920.00 | 1,955.00 | 1,870.00 | 1,880.00 | 18,800.00 | 97,922 |
| 2022-01-21 | 1,970.00 | 2,005.00 | 1,945.00 | 1,950.00 | 19,500.00 | 84,360 |
| 2022-01-20 | 1,965.00 | 1,970.00 | 1,940.00 | 1,955.00 | 19,550.00 | 55,067 |
| 2022-01-19 | 1,945.00 | 2,000.00 | 1,925.00 | 1,945.00 | 19,450.00 | 98,688 |
| 2022-01-18 | 1,955.00 | 2,140.00 | 1,950.00 | 1,980.00 | 19,800.00 | 355,772 |
| 2022-01-17 | 1,990.00 | 2,000.00 | 1,960.00 | 1,960.00 | 19,600.00 | 59,367 |
| 2022-01-14 | 1,995.00 | 2,005.00 | 1,975.00 | 1,990.00 | 19,900.00 | 67,653 |
| 2022-01-13 | 2,030.00 | 2,055.00 | 2,005.00 | 2,015.00 | 20,150.00 | 67,892 |
| 2022-01-12 | 1,975.00 | 2,145.00 | 1,970.00 | 2,025.00 | 20,250.00 | 227,842 |
| 2022-01-11 | 2,020.00 | 2,040.00 | 1,970.00 | 1,980.00 | 19,800.00 | 90,156 |
| 2022-01-10 | 2,045.00 | 2,060.00 | 1,995.00 | 2,025.00 | 20,250.00 | 76,245 |
| 2022-01-07 | 2,040.00 | 2,070.00 | 2,040.00 | 2,055.00 | 20,550.00 | 75,094 |
| 2022-01-06 | 2,050.00 | 2,080.00 | 2,050.00 | 2,050.00 | 20,500.00 | 108,462 |
| 2022-01-05 | 2,165.00 | 2,175.00 | 2,085.00 | 2,105.00 | 21,050.00 | 135,195 |
| 2022-01-04 | 2,160.00 | 2,180.00 | 2,140.00 | 2,175.00 | 21,750.00 | 97,040 |
| 2022-01-03 | 2,165.00 | 2,185.00 | 2,125.00 | 2,165.00 | 21,650.00 | 102,271 |
| 2021-12-30 | 2,105.00 | 2,160.00 | 2,095.00 | 2,145.00 | 21,450.00 | 163,854 |
| 2021-12-29 | 2,115.00 | 2,130.00 | 2,075.00 | 2,095.00 | 20,950.00 | 123,344 |
| 2021-12-28 | 2,080.00 | 2,155.00 | 2,060.00 | 2,090.00 | 20,900.00 | 213,432 |
| 2021-12-27 | 2,105.00 | 2,125.00 | 2,075.00 | 2,075.00 | 20,750.00 | 125,378 |
| 2021-12-24 | 2,170.00 | 2,170.00 | 2,095.00 | 2,105.00 | 21,050.00 | 172,832 |
| 2021-12-23 | 2,230.00 | 2,235.00 | 2,150.00 | 2,150.00 | 21,500.00 | 266,880 |
| 2021-12-22 | 2,285.00 | 2,305.00 | 2,215.00 | 2,230.00 | 22,300.00 | 287,663 |
| 2021-12-21 | 2,215.00 | 2,425.00 | 2,165.00 | 2,250.00 | 22,500.00 | 1,632,446 |
| 2021-12-20 | 2,115.00 | 2,325.00 | 2,075.00 | 2,305.00 | 23,050.00 | 1,184,878 |
| 2021-12-17 | 2,130.00 | 2,220.00 | 2,125.00 | 2,125.00 | 21,250.00 | 266,204 |
| 2021-12-16 | 2,160.00 | 2,245.00 | 2,120.00 | 2,125.00 | 21,250.00 | 352,757 |
| 2021-12-15 | 2,115.00 | 2,310.00 | 2,115.00 | 2,185.00 | 21,850.00 | 2,126,207 |
| 2021-12-14 | 2,155.00 | 2,160.00 | 2,060.00 | 2,070.00 | 20,700.00 | 324,749 |
| 2021-12-13 | 2,200.00 | 2,250.00 | 2,160.00 | 2,160.00 | 21,600.00 | 463,882 |
| 2021-12-10 | 2,050.00 | 2,315.00 | 2,000.00 | 2,195.00 | 21,950.00 | 3,739,903 |
| 2021-12-09 | 1,935.00 | 1,965.00 | 1,930.00 | 1,930.00 | 19,300.00 | 80,170 |
| 2021-12-08 | 1,860.00 | 2,015.00 | 1,860.00 | 1,930.00 | 19,300.00 | 542,254 |
| 2021-12-07 | 1,835.00 | 1,860.00 | 1,820.00 | 1,850.00 | 18,500.00 | 97,159 |
| 2021-12-06 | 1,840.00 | 1,845.00 | 1,805.00 | 1,835.00 | 18,350.00 | 74,556 |
| 2021-12-03 | 1,830.00 | 1,850.00 | 1,800.00 | 1,840.00 | 18,400.00 | 101,454 |
| 2021-12-02 | 1,755.00 | 1,845.00 | 1,750.00 | 1,815.00 | 18,150.00 | 142,811 |
| 2021-12-01 | 1,775.00 | 1,855.00 | 1,735.00 | 1,805.00 | 18,050.00 | 198,519 |
| 2021-11-30 | 1,950.00 | 1,980.00 | 1,795.00 | 1,795.00 | 17,950.00 | 428,792 |
| 2021-11-29 | 1,930.00 | 1,995.00 | 1,925.00 | 1,945.00 | 19,450.00 | 143,975 |
| 2021-11-26 | 2,080.00 | 2,130.00 | 2,020.00 | 2,030.00 | 20,300.00 | 119,742 |
| 2021-11-25 | 2,130.00 | 2,145.00 | 2,070.00 | 2,080.00 | 20,800.00 | 85,648 |
| 2021-11-24 | 2,130.00 | 2,160.00 | 2,100.00 | 2,140.00 | 21,400.00 | 129,356 |
| 2021-11-23 | 2,115.00 | 2,150.00 | 2,080.00 | 2,115.00 | 21,150.00 | 86,290 |
| 2021-11-22 | 2,055.00 | 2,195.00 | 2,055.00 | 2,115.00 | 21,150.00 | 237,815 |
| 2021-11-19 | 2,075.00 | 2,100.00 | 2,035.00 | 2,060.00 | 20,600.00 | 103,463 |
| 2021-11-18 | 2,135.00 | 2,135.00 | 2,065.00 | 2,065.00 | 20,650.00 | 97,398 |
| 2021-11-17 | 2,210.00 | 2,210.00 | 2,120.00 | 2,125.00 | 21,250.00 | 74,954 |
| 2021-11-16 | 2,150.00 | 2,185.00 | 2,125.00 | 2,175.00 | 21,750.00 | 71,683 |
| 2021-11-15 | 2,120.00 | 2,180.00 | 2,120.00 | 2,150.00 | 21,500.00 | 80,353 |
| 2021-11-12 | 2,075.00 | 2,135.00 | 2,065.00 | 2,110.00 | 21,100.00 | 72,869 |
| 2021-11-11 | 2,100.00 | 2,140.00 | 2,075.00 | 2,085.00 | 20,850.00 | 113,412 |
| 2021-11-10 | 2,165.00 | 2,180.00 | 2,120.00 | 2,130.00 | 21,300.00 | 110,135 |
| 2021-11-09 | 2,200.00 | 2,235.00 | 2,185.00 | 2,190.00 | 21,900.00 | 69,388 |
| 2021-11-08 | 2,220.00 | 2,220.00 | 2,170.00 | 2,205.00 | 22,050.00 | 114,549 |
| 2021-11-05 | 2,270.00 | 2,275.00 | 2,220.00 | 2,225.00 | 22,250.00 | 98,447 |
| 2021-11-04 | 2,320.00 | 2,325.00 | 2,250.00 | 2,255.00 | 22,550.00 | 145,413 |
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.