Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,507.00 | 1,507.00 | 1,479.00 | 1,480.00 | 14,800.00 | 126,906 |
| 2025-07-04 | 1,558.00 | 1,572.00 | 1,502.00 | 1,509.00 | 15,090.00 | 222,777 |
| 2025-07-03 | 1,514.00 | 1,559.00 | 1,507.00 | 1,544.00 | 15,440.00 | 370,234 |
| 2025-07-02 | 1,545.00 | 1,545.00 | 1,488.00 | 1,509.00 | 15,090.00 | 222,246 |
| 2025-07-01 | 1,500.00 | 1,520.00 | 1,483.00 | 1,510.00 | 15,100.00 | 260,082 |
| 2025-06-30 | 1,493.00 | 1,504.00 | 1,454.00 | 1,464.00 | 14,640.00 | 158,026 |
| 2025-06-27 | 1,507.00 | 1,532.00 | 1,472.00 | 1,493.00 | 14,930.00 | 228,461 |
| 2025-06-26 | 1,513.00 | 1,532.00 | 1,490.00 | 1,495.00 | 14,950.00 | 150,688 |
| 2025-06-25 | 1,546.00 | 1,569.00 | 1,508.00 | 1,513.00 | 15,130.00 | 289,360 |
| 2025-06-24 | 1,513.00 | 1,541.00 | 1,509.00 | 1,535.00 | 15,350.00 | 232,431 |
| 2025-06-23 | 1,514.00 | 1,514.00 | 1,471.00 | 1,500.00 | 15,000.00 | 190,309 |
| 2025-06-20 | 1,482.00 | 1,518.00 | 1,466.00 | 1,518.00 | 15,180.00 | 197,745 |
| 2025-06-19 | 1,484.00 | 1,494.00 | 1,464.00 | 1,480.00 | 14,800.00 | 128,217 |
| 2025-06-18 | 1,488.00 | 1,488.00 | 1,450.00 | 1,469.00 | 14,690.00 | 143,385 |
| 2025-06-17 | 1,535.00 | 1,540.00 | 1,477.00 | 1,494.00 | 14,940.00 | 276,796 |
| 2025-06-16 | 1,492.00 | 1,541.00 | 1,461.00 | 1,535.00 | 15,350.00 | 305,795 |
| 2025-06-13 | 1,568.00 | 1,578.00 | 1,487.00 | 1,492.00 | 14,920.00 | 396,905 |
| 2025-06-12 | 1,543.00 | 1,564.00 | 1,524.00 | 1,546.00 | 15,460.00 | 307,859 |
| 2025-06-11 | 1,520.00 | 1,581.00 | 1,514.00 | 1,541.00 | 15,410.00 | 727,000 |
| 2025-06-10 | 1,521.00 | 1,522.00 | 1,481.00 | 1,487.00 | 14,870.00 | 173,692 |
| 2025-06-09 | 1,521.00 | 1,526.00 | 1,493.00 | 1,512.00 | 15,120.00 | 183,977 |
| 2025-06-05 | 1,518.00 | 1,529.00 | 1,502.00 | 1,510.00 | 15,100.00 | 244,815 |
| 2025-06-04 | 1,501.00 | 1,545.00 | 1,462.00 | 1,513.00 | 15,130.00 | 543,713 |
| 2025-06-02 | 1,423.00 | 1,546.00 | 1,418.00 | 1,451.00 | 14,510.00 | 714,176 |
| 2025-05-30 | 1,419.00 | 1,459.00 | 1,410.00 | 1,417.00 | 14,170.00 | 185,470 |
| 2025-05-29 | 1,417.00 | 1,434.00 | 1,406.00 | 1,411.00 | 14,110.00 | 127,149 |
| 2025-05-28 | 1,396.00 | 1,431.00 | 1,396.00 | 1,416.00 | 14,160.00 | 142,382 |
| 2025-05-27 | 1,408.00 | 1,415.00 | 1,385.00 | 1,387.00 | 13,870.00 | 82,049 |
| 2025-05-26 | 1,386.00 | 1,415.00 | 1,367.00 | 1,408.00 | 14,080.00 | 149,264 |
| 2025-05-23 | 1,376.00 | 1,396.00 | 1,367.00 | 1,386.00 | 13,860.00 | 120,401 |
| 2025-05-22 | 1,400.00 | 1,421.00 | 1,383.00 | 1,394.00 | 13,940.00 | 185,515 |
| 2025-05-21 | 1,425.00 | 1,460.00 | 1,407.00 | 1,415.00 | 14,150.00 | 164,899 |
| 2025-05-20 | 1,428.00 | 1,436.00 | 1,400.00 | 1,420.00 | 14,200.00 | 209,125 |
| 2025-05-19 | 1,546.00 | 1,570.00 | 1,436.00 | 1,441.00 | 14,410.00 | 824,337 |
| 2025-05-16 | 1,434.00 | 1,483.00 | 1,416.00 | 1,470.00 | 14,700.00 | 314,615 |
| 2025-05-15 | 1,492.00 | 1,492.00 | 1,425.00 | 1,434.00 | 14,340.00 | 295,745 |
| 2025-05-14 | 1,453.00 | 1,529.00 | 1,445.00 | 1,488.00 | 14,880.00 | 1,771,071 |
| 2025-05-13 | 1,442.00 | 1,452.00 | 1,390.00 | 1,416.00 | 14,160.00 | 237,678 |
| 2025-05-12 | 1,447.00 | 1,474.00 | 1,436.00 | 1,451.00 | 14,510.00 | 302,547 |
| 2025-05-09 | 1,435.00 | 1,437.00 | 1,404.00 | 1,433.00 | 14,330.00 | 165,093 |
| 2025-05-08 | 1,405.00 | 1,435.00 | 1,392.00 | 1,435.00 | 14,350.00 | 253,689 |
| 2025-05-07 | 1,351.00 | 1,435.00 | 1,351.00 | 1,405.00 | 14,050.00 | 246,933 |
| 2025-05-02 | 1,355.00 | 1,387.00 | 1,326.00 | 1,349.00 | 13,490.00 | 219,636 |
| 2025-04-30 | 1,390.00 | 1,420.00 | 1,357.00 | 1,365.00 | 13,650.00 | 204,827 |
| 2025-04-29 | 1,394.00 | 1,407.00 | 1,364.00 | 1,387.00 | 13,870.00 | 198,710 |
| 2025-04-28 | 1,439.00 | 1,439.00 | 1,384.00 | 1,398.00 | 13,980.00 | 337,321 |
| 2025-04-25 | 1,459.00 | 1,493.00 | 1,425.00 | 1,439.00 | 14,390.00 | 759,059 |
| 2025-04-24 | 1,446.00 | 1,489.00 | 1,426.00 | 1,464.00 | 14,640.00 | 1,069,420 |
| 2025-04-23 | 1,551.00 | 1,558.00 | 1,446.00 | 1,446.00 | 14,460.00 | 1,484,736 |
| 2025-04-22 | 1,337.00 | 1,686.00 | 1,310.00 | 1,596.00 | 15,960.00 | 5,317,981 |
| 2025-04-21 | 1,312.00 | 1,420.00 | 1,300.00 | 1,323.00 | 13,230.00 | 746,621 |
| 2025-04-18 | 1,341.00 | 1,348.00 | 1,296.00 | 1,311.00 | 13,110.00 | 250,013 |
| 2025-04-17 | 1,300.00 | 1,458.00 | 1,300.00 | 1,339.00 | 13,390.00 | 2,081,690 |
| 2025-04-16 | 1,321.00 | 1,323.00 | 1,281.00 | 1,281.00 | 12,810.00 | 169,520 |
| 2025-04-15 | 1,307.00 | 1,341.00 | 1,288.00 | 1,324.00 | 13,240.00 | 321,737 |
| 2025-04-14 | 1,281.00 | 1,316.00 | 1,261.00 | 1,292.00 | 12,920.00 | 398,702 |
| 2025-04-11 | 1,152.00 | 1,415.00 | 1,141.00 | 1,281.00 | 12,810.00 | 2,294,360 |
| 2025-04-10 | 1,146.00 | 1,165.00 | 1,127.00 | 1,160.00 | 11,600.00 | 70,107 |
| 2025-04-09 | 1,080.00 | 1,129.00 | 1,061.00 | 1,097.00 | 10,970.00 | 57,579 |
| 2025-04-08 | 1,129.00 | 1,140.00 | 1,097.00 | 1,100.00 | 11,000.00 | 72,908 |
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.