Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 2,710.00 | 2,815.00 | 2,660.00 | 2,735.00 | 27,350.00 | 1,239,799 |
| 2026-03-31 | 2,710.00 | 2,900.00 | 2,565.00 | 2,585.00 | 25,850.00 | 2,421,684 |
| 2026-03-30 | 2,480.00 | 2,735.00 | 2,425.00 | 2,670.00 | 26,700.00 | 2,363,724 |
| 2026-03-27 | 2,465.00 | 2,592.00 | 2,450.00 | 2,565.00 | 25,650.00 | 1,027,268 |
| 2026-03-26 | 2,770.00 | 2,815.00 | 2,525.00 | 2,565.00 | 25,650.00 | 1,082,806 |
| 2026-03-25 | 2,730.00 | 2,845.00 | 2,675.00 | 2,755.00 | 27,550.00 | 1,452,117 |
| 2026-03-24 | 2,890.00 | 2,970.00 | 2,630.00 | 2,650.00 | 26,500.00 | 1,690,986 |
| 2026-03-23 | 3,010.00 | 3,050.00 | 2,800.00 | 2,800.00 | 28,000.00 | 1,549,458 |
| 2026-03-20 | 3,140.00 | 3,235.00 | 2,940.00 | 3,010.00 | 30,100.00 | 3,470,078 |
| 2026-03-19 | 2,960.00 | 3,430.00 | 2,950.00 | 3,080.00 | 30,800.00 | 10,163,910 |
| 2026-03-18 | 3,080.00 | 3,195.00 | 2,800.00 | 2,990.00 | 29,900.00 | 17,032,550 |
| 2026-03-17 | 2,320.00 | 2,910.00 | 2,310.00 | 2,910.00 | 29,100.00 | 10,464,434 |
| 2026-03-16 | 2,400.00 | 2,410.00 | 2,230.00 | 2,240.00 | 22,400.00 | 710,891 |
| 2026-03-13 | 2,400.00 | 2,495.00 | 2,335.00 | 2,370.00 | 23,700.00 | 1,098,502 |
| 2026-03-12 | 2,440.00 | 2,540.00 | 2,385.00 | 2,450.00 | 24,500.00 | 1,911,720 |
| 2026-03-11 | 2,235.00 | 2,505.00 | 2,225.00 | 2,435.00 | 24,350.00 | 3,361,828 |
| 2026-03-10 | 2,215.00 | 2,295.00 | 2,155.00 | 2,175.00 | 21,750.00 | 800,552 |
| 2026-03-09 | 2,215.00 | 2,375.00 | 2,040.00 | 2,100.00 | 21,000.00 | 1,081,616 |
| 2026-03-06 | 2,220.00 | 2,350.00 | 2,165.00 | 2,310.00 | 23,100.00 | 1,691,081 |
| 2026-03-05 | 2,025.00 | 2,220.00 | 2,025.00 | 2,165.00 | 21,650.00 | 1,383,049 |
| 2026-03-04 | 2,020.00 | 2,190.00 | 1,850.00 | 1,854.00 | 18,540.00 | 1,467,703 |
| 2026-03-03 | 2,360.00 | 2,450.00 | 2,160.00 | 2,160.00 | 21,600.00 | 2,404,045 |
| 2026-02-27 | 2,135.00 | 2,590.00 | 2,130.00 | 2,450.00 | 24,500.00 | 8,427,425 |
| 2026-02-26 | 2,200.00 | 2,345.00 | 2,085.00 | 2,135.00 | 21,350.00 | 1,692,887 |
| 2026-02-25 | 2,180.00 | 2,180.00 | 2,065.00 | 2,085.00 | 20,850.00 | 969,925 |
| 2026-02-24 | 2,100.00 | 2,225.00 | 2,045.00 | 2,145.00 | 21,450.00 | 1,066,799 |
| 2026-02-23 | 2,235.00 | 2,355.00 | 2,070.00 | 2,090.00 | 20,900.00 | 1,563,115 |
| 2026-02-20 | 2,355.00 | 2,630.00 | 2,260.00 | 2,320.00 | 23,200.00 | 3,220,033 |
| 2026-02-19 | 2,370.00 | 2,500.00 | 2,250.00 | 2,355.00 | 23,550.00 | 1,268,576 |
| 2026-02-13 | 2,390.00 | 2,390.00 | 2,320.00 | 2,320.00 | 23,200.00 | 356,065 |
| 2026-02-12 | 2,495.00 | 2,500.00 | 2,435.00 | 2,455.00 | 24,550.00 | 428,525 |
| 2026-02-11 | 2,435.00 | 2,455.00 | 2,380.00 | 2,455.00 | 24,550.00 | 431,807 |
| 2026-02-10 | 2,460.00 | 2,570.00 | 2,350.00 | 2,430.00 | 24,300.00 | 2,319,698 |
| 2026-02-09 | 2,270.00 | 2,575.00 | 2,265.00 | 2,420.00 | 24,200.00 | 5,989,976 |
| 2026-02-06 | 2,105.00 | 2,245.00 | 1,970.00 | 2,205.00 | 22,050.00 | 3,465,338 |
| 2026-02-05 | 1,965.00 | 2,170.00 | 1,910.00 | 2,105.00 | 21,050.00 | 3,403,676 |
| 2026-02-04 | 1,839.00 | 2,010.00 | 1,809.00 | 1,959.00 | 19,590.00 | 2,360,347 |
| 2026-02-03 | 1,780.00 | 1,847.00 | 1,766.00 | 1,839.00 | 18,390.00 | 328,976 |
| 2026-02-02 | 1,779.00 | 1,859.00 | 1,736.00 | 1,752.00 | 17,520.00 | 496,261 |
| 2026-01-30 | 1,855.00 | 1,869.00 | 1,770.00 | 1,780.00 | 17,800.00 | 607,597 |
| 2026-01-29 | 1,720.00 | 1,919.00 | 1,715.00 | 1,810.00 | 18,100.00 | 2,092,663 |
| 2026-01-28 | 1,707.00 | 1,734.00 | 1,696.00 | 1,710.00 | 17,100.00 | 238,800 |
| 2026-01-27 | 1,712.00 | 1,790.00 | 1,662.00 | 1,703.00 | 17,030.00 | 437,868 |
| 2026-01-26 | 1,681.00 | 1,716.00 | 1,676.00 | 1,709.00 | 17,090.00 | 271,799 |
| 2026-01-23 | 1,656.00 | 1,717.00 | 1,656.00 | 1,680.00 | 16,800.00 | 353,636 |
| 2026-01-22 | 1,630.00 | 1,709.00 | 1,630.00 | 1,650.00 | 16,500.00 | 310,474 |
| 2026-01-21 | 1,634.00 | 1,676.00 | 1,561.00 | 1,614.00 | 16,140.00 | 342,416 |
| 2026-01-20 | 1,594.00 | 1,665.00 | 1,560.00 | 1,648.00 | 16,480.00 | 360,495 |
| 2026-01-19 | 1,570.00 | 1,597.00 | 1,558.00 | 1,597.00 | 15,970.00 | 196,060 |
| 2026-01-16 | 1,620.00 | 1,635.00 | 1,557.00 | 1,570.00 | 15,700.00 | 291,074 |
| 2026-01-15 | 1,663.00 | 1,667.00 | 1,608.00 | 1,617.00 | 16,170.00 | 309,212 |
| 2026-01-14 | 1,570.00 | 1,714.00 | 1,570.00 | 1,662.00 | 16,620.00 | 1,042,819 |
| 2026-01-13 | 1,560.00 | 1,580.00 | 1,527.00 | 1,577.00 | 15,770.00 | 151,964 |
| 2026-01-12 | 1,534.00 | 1,568.00 | 1,534.00 | 1,560.00 | 15,600.00 | 132,235 |
| 2026-01-09 | 1,558.00 | 1,562.00 | 1,529.00 | 1,533.00 | 15,330.00 | 145,465 |
| 2026-01-08 | 1,620.00 | 1,628.00 | 1,558.00 | 1,558.00 | 15,580.00 | 163,731 |
| 2026-01-07 | 1,666.00 | 1,680.00 | 1,605.00 | 1,619.00 | 16,190.00 | 165,550 |
| 2026-01-06 | 1,674.00 | 1,685.00 | 1,631.00 | 1,663.00 | 16,630.00 | 186,442 |
| 2026-01-05 | 1,652.00 | 1,760.00 | 1,650.00 | 1,666.00 | 16,660.00 | 526,783 |
| 2026-01-02 | 1,589.00 | 1,628.00 | 1,572.00 | 1,621.00 | 16,210.00 | 108,711 |
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.