Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,167.00 | 1,184.00 | 1,110.00 | 1,110.00 | 11,100.00 | 102,171 |
| 2025-04-04 | 1,136.00 | 1,196.00 | 1,130.00 | 1,185.00 | 11,850.00 | 76,318 |
| 2025-04-03 | 1,140.00 | 1,158.00 | 1,122.00 | 1,146.00 | 11,460.00 | 39,937 |
| 2025-04-02 | 1,186.00 | 1,186.00 | 1,148.00 | 1,151.00 | 11,510.00 | 35,913 |
| 2025-04-01 | 1,133.00 | 1,179.00 | 1,133.00 | 1,179.00 | 11,790.00 | 44,613 |
| 2025-03-31 | 1,178.00 | 1,178.00 | 1,131.00 | 1,133.00 | 11,330.00 | 52,622 |
| 2025-03-28 | 1,203.00 | 1,214.00 | 1,175.00 | 1,178.00 | 11,780.00 | 59,476 |
| 2025-03-27 | 1,220.00 | 1,229.00 | 1,205.00 | 1,208.00 | 12,080.00 | 38,483 |
| 2025-03-26 | 1,200.00 | 1,234.00 | 1,200.00 | 1,234.00 | 12,340.00 | 42,670 |
| 2025-03-25 | 1,214.00 | 1,231.00 | 1,201.00 | 1,205.00 | 12,050.00 | 50,766 |
| 2025-03-24 | 1,238.00 | 1,244.00 | 1,210.00 | 1,210.00 | 12,100.00 | 47,353 |
| 2025-03-21 | 1,247.00 | 1,257.00 | 1,218.00 | 1,238.00 | 12,380.00 | 40,275 |
| 2025-03-20 | 1,279.00 | 1,279.00 | 1,243.00 | 1,249.00 | 12,490.00 | 58,456 |
| 2025-03-19 | 1,238.00 | 1,279.00 | 1,234.00 | 1,277.00 | 12,770.00 | 95,658 |
| 2025-03-18 | 1,239.00 | 1,253.00 | 1,232.00 | 1,238.00 | 12,380.00 | 42,592 |
| 2025-03-17 | 1,237.00 | 1,240.00 | 1,226.00 | 1,239.00 | 12,390.00 | 39,445 |
| 2025-03-14 | 1,203.00 | 1,232.00 | 1,202.00 | 1,230.00 | 12,300.00 | 39,219 |
| 2025-03-13 | 1,229.00 | 1,246.00 | 1,196.00 | 1,203.00 | 12,030.00 | 45,722 |
| 2025-03-12 | 1,202.00 | 1,234.00 | 1,202.00 | 1,229.00 | 12,290.00 | 28,375 |
| 2025-03-11 | 1,207.00 | 1,218.00 | 1,183.00 | 1,208.00 | 12,080.00 | 42,373 |
| 2025-03-10 | 1,240.00 | 1,245.00 | 1,216.00 | 1,227.00 | 12,270.00 | 40,873 |
| 2025-03-07 | 1,223.00 | 1,280.00 | 1,210.00 | 1,243.00 | 12,430.00 | 77,767 |
| 2025-03-06 | 1,250.00 | 1,260.00 | 1,222.00 | 1,224.00 | 12,240.00 | 85,865 |
| 2025-03-05 | 1,205.00 | 1,239.00 | 1,205.00 | 1,239.00 | 12,390.00 | 46,325 |
| 2025-03-04 | 1,225.00 | 1,235.00 | 1,201.00 | 1,211.00 | 12,110.00 | 53,542 |
| 2025-02-28 | 1,280.00 | 1,284.00 | 1,230.00 | 1,234.00 | 12,340.00 | 94,432 |
| 2025-02-27 | 1,309.00 | 1,351.00 | 1,288.00 | 1,290.00 | 12,900.00 | 131,668 |
| 2025-02-26 | 1,292.00 | 1,312.00 | 1,283.00 | 1,309.00 | 13,090.00 | 65,990 |
| 2025-02-25 | 1,297.00 | 1,305.00 | 1,284.00 | 1,291.00 | 12,910.00 | 48,318 |
| 2025-02-24 | 1,297.00 | 1,317.00 | 1,281.00 | 1,300.00 | 13,000.00 | 54,225 |
| 2025-02-21 | 1,284.00 | 1,307.00 | 1,280.00 | 1,297.00 | 12,970.00 | 47,040 |
| 2025-02-20 | 1,314.00 | 1,337.00 | 1,300.00 | 1,300.00 | 13,000.00 | 109,397 |
| 2025-02-19 | 1,297.00 | 1,335.00 | 1,296.00 | 1,314.00 | 13,140.00 | 127,073 |
| 2025-02-18 | 1,300.00 | 1,310.00 | 1,290.00 | 1,296.00 | 12,960.00 | 74,475 |
| 2025-02-17 | 1,273.00 | 1,305.00 | 1,266.00 | 1,296.00 | 12,960.00 | 91,554 |
| 2025-02-14 | 1,257.00 | 1,294.00 | 1,255.00 | 1,276.00 | 12,760.00 | 121,226 |
| 2025-02-13 | 1,270.00 | 1,270.00 | 1,236.00 | 1,257.00 | 12,570.00 | 65,479 |
| 2025-02-12 | 1,238.00 | 1,257.00 | 1,232.00 | 1,245.00 | 12,450.00 | 52,362 |
| 2025-02-11 | 1,265.00 | 1,277.00 | 1,246.00 | 1,250.00 | 12,500.00 | 77,034 |
| 2025-02-10 | 1,250.00 | 1,260.00 | 1,218.00 | 1,257.00 | 12,570.00 | 111,225 |
| 2025-02-07 | 1,230.00 | 1,396.00 | 1,228.00 | 1,248.00 | 12,480.00 | 1,005,958 |
| 2025-02-06 | 1,172.00 | 1,231.00 | 1,170.00 | 1,202.00 | 12,020.00 | 66,502 |
| 2025-02-05 | 1,156.00 | 1,185.00 | 1,156.00 | 1,180.00 | 11,800.00 | 40,827 |
| 2025-02-04 | 1,132.00 | 1,166.00 | 1,132.00 | 1,155.00 | 11,550.00 | 36,812 |
| 2025-02-03 | 1,190.00 | 1,190.00 | 1,127.00 | 1,128.00 | 11,280.00 | 74,400 |
| 2025-01-31 | 1,216.00 | 1,216.00 | 1,185.00 | 1,190.00 | 11,900.00 | 51,436 |
| 2025-01-24 | 1,203.00 | 1,233.00 | 1,203.00 | 1,217.00 | 12,170.00 | 41,785 |
| 2025-01-23 | 1,256.00 | 1,258.00 | 1,202.00 | 1,202.00 | 12,020.00 | 91,230 |
| 2025-01-22 | 1,271.00 | 1,350.00 | 1,233.00 | 1,256.00 | 12,560.00 | 191,005 |
| 2025-01-21 | 1,302.00 | 1,304.00 | 1,250.00 | 1,250.00 | 12,500.00 | 103,656 |
| 2025-01-20 | 1,279.00 | 1,309.00 | 1,274.00 | 1,300.00 | 13,000.00 | 93,226 |
| 2025-01-17 | 1,270.00 | 1,280.00 | 1,253.00 | 1,273.00 | 12,730.00 | 64,744 |
| 2025-01-16 | 1,234.00 | 1,294.00 | 1,230.00 | 1,282.00 | 12,820.00 | 116,068 |
| 2025-01-15 | 1,242.00 | 1,256.00 | 1,219.00 | 1,230.00 | 12,300.00 | 51,499 |
| 2025-01-14 | 1,233.00 | 1,255.00 | 1,228.00 | 1,241.00 | 12,410.00 | 38,399 |
| 2025-01-13 | 1,260.00 | 1,261.00 | 1,200.00 | 1,233.00 | 12,330.00 | 65,597 |
| 2025-01-10 | 1,229.00 | 1,256.00 | 1,229.00 | 1,247.00 | 12,470.00 | 54,908 |
| 2025-01-09 | 1,264.00 | 1,264.00 | 1,233.00 | 1,237.00 | 12,370.00 | 55,872 |
| 2025-01-08 | 1,221.00 | 1,255.00 | 1,216.00 | 1,246.00 | 12,460.00 | 50,644 |
| 2025-01-07 | 1,259.00 | 1,259.00 | 1,223.00 | 1,233.00 | 12,330.00 | 73,640 |
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.