Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,589.00 | 1,628.00 | 1,572.00 | 1,621.00 | 16,210.00 | 108,711 |
| 2025-12-30 | 1,613.00 | 1,617.00 | 1,588.00 | 1,589.00 | 15,890.00 | 62,409 |
| 2025-12-29 | 1,589.00 | 1,618.00 | 1,572.00 | 1,613.00 | 16,130.00 | 99,944 |
| 2025-12-26 | 1,569.00 | 1,585.00 | 1,564.00 | 1,569.00 | 15,690.00 | 76,266 |
| 2025-12-24 | 1,593.00 | 1,594.00 | 1,562.00 | 1,567.00 | 15,670.00 | 66,965 |
| 2025-12-23 | 1,625.00 | 1,650.00 | 1,590.00 | 1,592.00 | 15,920.00 | 114,711 |
| 2025-12-22 | 1,578.00 | 1,640.00 | 1,578.00 | 1,616.00 | 16,160.00 | 128,008 |
| 2025-12-19 | 1,562.00 | 1,579.00 | 1,545.00 | 1,574.00 | 15,740.00 | 59,777 |
| 2025-12-18 | 1,580.00 | 1,580.00 | 1,540.00 | 1,545.00 | 15,450.00 | 60,698 |
| 2025-12-17 | 1,575.00 | 1,585.00 | 1,551.00 | 1,585.00 | 15,850.00 | 70,634 |
| 2025-12-16 | 1,610.00 | 1,618.00 | 1,542.00 | 1,546.00 | 15,460.00 | 161,305 |
| 2025-12-15 | 1,619.00 | 1,638.00 | 1,584.00 | 1,609.00 | 16,090.00 | 78,645 |
| 2025-12-12 | 1,614.00 | 1,640.00 | 1,612.00 | 1,623.00 | 16,230.00 | 107,921 |
| 2025-12-11 | 1,613.00 | 1,629.00 | 1,606.00 | 1,613.00 | 16,130.00 | 57,968 |
| 2025-12-10 | 1,620.00 | 1,642.00 | 1,612.00 | 1,612.00 | 16,120.00 | 86,068 |
| 2025-12-09 | 1,630.00 | 1,634.00 | 1,605.00 | 1,625.00 | 16,250.00 | 74,999 |
| 2025-12-08 | 1,626.00 | 1,640.00 | 1,610.00 | 1,623.00 | 16,230.00 | 65,592 |
| 2025-12-05 | 1,603.00 | 1,642.00 | 1,599.00 | 1,626.00 | 16,260.00 | 90,542 |
| 2025-12-04 | 1,622.00 | 1,622.00 | 1,599.00 | 1,603.00 | 16,030.00 | 76,797 |
| 2025-12-03 | 1,620.00 | 1,630.00 | 1,601.00 | 1,622.00 | 16,220.00 | 83,196 |
| 2025-12-02 | 1,607.00 | 1,624.00 | 1,599.00 | 1,607.00 | 16,070.00 | 80,339 |
| 2025-12-01 | 1,624.00 | 1,639.00 | 1,601.00 | 1,607.00 | 16,070.00 | 103,579 |
| 2025-11-28 | 1,620.00 | 1,621.00 | 1,588.00 | 1,618.00 | 16,180.00 | 106,516 |
| 2025-11-27 | 1,562.00 | 1,636.00 | 1,562.00 | 1,604.00 | 16,040.00 | 222,631 |
| 2025-11-26 | 1,533.00 | 1,564.00 | 1,511.00 | 1,557.00 | 15,570.00 | 107,158 |
| 2025-11-25 | 1,516.00 | 1,546.00 | 1,494.00 | 1,510.00 | 15,100.00 | 90,652 |
| 2025-11-24 | 1,520.00 | 1,528.00 | 1,499.00 | 1,501.00 | 15,010.00 | 90,206 |
| 2025-11-21 | 1,541.00 | 1,560.00 | 1,503.00 | 1,507.00 | 15,070.00 | 133,679 |
| 2025-11-20 | 1,534.00 | 1,591.00 | 1,534.00 | 1,578.00 | 15,780.00 | 141,238 |
| 2025-11-19 | 1,541.00 | 1,554.00 | 1,470.00 | 1,515.00 | 15,150.00 | 193,932 |
| 2025-11-18 | 1,618.00 | 1,624.00 | 1,540.00 | 1,540.00 | 15,400.00 | 227,788 |
| 2025-11-17 | 1,666.00 | 1,666.00 | 1,600.00 | 1,626.00 | 16,260.00 | 193,546 |
| 2025-11-14 | 1,700.00 | 1,700.00 | 1,620.00 | 1,625.00 | 16,250.00 | 356,895 |
| 2025-11-13 | 1,766.00 | 1,774.00 | 1,710.00 | 1,720.00 | 17,200.00 | 303,183 |
| 2025-11-12 | 1,812.00 | 1,822.00 | 1,733.00 | 1,766.00 | 17,660.00 | 328,952 |
| 2025-11-11 | 1,800.00 | 1,931.00 | 1,795.00 | 1,812.00 | 18,120.00 | 328,376 |
| 2025-11-10 | 1,790.00 | 1,807.00 | 1,756.00 | 1,795.00 | 17,950.00 | 121,609 |
| 2025-11-07 | 1,801.00 | 1,847.00 | 1,741.00 | 1,776.00 | 17,760.00 | 288,597 |
| 2025-11-06 | 1,918.00 | 1,970.00 | 1,836.00 | 1,843.00 | 18,430.00 | 292,590 |
| 2025-11-05 | 1,951.00 | 1,960.00 | 1,806.00 | 1,881.00 | 18,810.00 | 379,832 |
| 2025-11-04 | 2,020.00 | 2,045.00 | 1,968.00 | 1,984.00 | 19,840.00 | 403,556 |
| 2025-11-03 | 1,852.00 | 2,035.00 | 1,852.00 | 2,015.00 | 20,150.00 | 825,976 |
| 2025-10-31 | 1,910.00 | 1,910.00 | 1,843.00 | 1,848.00 | 18,480.00 | 292,727 |
| 2025-10-30 | 1,967.00 | 1,973.00 | 1,820.00 | 1,910.00 | 19,100.00 | 380,449 |
| 2025-10-29 | 2,075.00 | 2,080.00 | 1,930.00 | 1,962.00 | 19,620.00 | 771,329 |
| 2025-10-28 | 1,963.00 | 2,030.00 | 1,934.00 | 2,030.00 | 20,300.00 | 882,800 |
| 2025-10-27 | 1,930.00 | 1,965.00 | 1,881.00 | 1,951.00 | 19,510.00 | 849,044 |
| 2025-10-24 | 1,745.00 | 1,928.00 | 1,745.00 | 1,892.00 | 18,920.00 | 2,147,004 |
| 2025-10-23 | 1,721.00 | 1,758.00 | 1,692.00 | 1,740.00 | 17,400.00 | 202,094 |
| 2025-10-22 | 1,745.00 | 1,750.00 | 1,707.00 | 1,728.00 | 17,280.00 | 256,498 |
| 2025-10-21 | 1,866.00 | 1,867.00 | 1,736.00 | 1,742.00 | 17,420.00 | 606,394 |
| 2025-10-20 | 1,794.00 | 1,880.00 | 1,794.00 | 1,859.00 | 18,590.00 | 468,730 |
| 2025-10-17 | 1,820.00 | 1,835.00 | 1,786.00 | 1,787.00 | 17,870.00 | 216,830 |
| 2025-10-16 | 1,810.00 | 1,854.00 | 1,799.00 | 1,835.00 | 18,350.00 | 269,251 |
| 2025-10-15 | 1,737.00 | 1,813.00 | 1,737.00 | 1,810.00 | 18,100.00 | 251,743 |
| 2025-10-14 | 1,810.00 | 1,840.00 | 1,713.00 | 1,737.00 | 17,370.00 | 317,116 |
| 2025-10-13 | 1,793.00 | 1,809.00 | 1,771.00 | 1,785.00 | 17,850.00 | 245,886 |
| 2025-10-10 | 1,812.00 | 1,862.00 | 1,797.00 | 1,845.00 | 18,450.00 | 398,021 |
| 2025-10-02 | 1,736.00 | 1,840.00 | 1,736.00 | 1,789.00 | 17,890.00 | 490,670 |
| 2025-10-01 | 1,722.00 | 1,749.00 | 1,701.00 | 1,730.00 | 17,300.00 | 148,403 |
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.