Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,230.00 | 1,247.00 | 1,222.00 | 1,240.00 | 12,400.00 | 74,139 |
| 2025-01-03 | 1,184.00 | 1,241.00 | 1,178.00 | 1,230.00 | 12,300.00 | 122,624 |
| 2025-01-02 | 1,175.00 | 1,196.00 | 1,167.00 | 1,184.00 | 11,840.00 | 66,796 |
| 2024-12-30 | 1,151.00 | 1,178.00 | 1,138.00 | 1,171.00 | 11,710.00 | 34,706 |
| 2024-12-27 | 1,163.00 | 1,177.00 | 1,151.00 | 1,151.00 | 11,510.00 | 35,886 |
| 2024-12-26 | 1,192.00 | 1,195.00 | 1,162.00 | 1,165.00 | 11,650.00 | 32,869 |
| 2024-12-24 | 1,195.00 | 1,202.00 | 1,173.00 | 1,190.00 | 11,900.00 | 38,731 |
| 2024-12-23 | 1,134.00 | 1,192.00 | 1,134.00 | 1,187.00 | 11,870.00 | 49,440 |
| 2024-12-20 | 1,190.00 | 1,193.00 | 1,124.00 | 1,124.00 | 11,240.00 | 82,019 |
| 2024-12-19 | 1,225.00 | 1,225.00 | 1,193.00 | 1,200.00 | 12,000.00 | 34,728 |
| 2024-12-18 | 1,237.00 | 1,237.00 | 1,220.00 | 1,230.00 | 12,300.00 | 38,273 |
| 2024-12-17 | 1,234.00 | 1,249.00 | 1,221.00 | 1,237.00 | 12,370.00 | 52,527 |
| 2024-12-16 | 1,269.00 | 1,290.00 | 1,233.00 | 1,234.00 | 12,340.00 | 107,430 |
| 2024-12-13 | 1,190.00 | 1,227.00 | 1,190.00 | 1,225.00 | 12,250.00 | 58,121 |
| 2024-12-12 | 1,201.00 | 1,221.00 | 1,181.00 | 1,190.00 | 11,900.00 | 75,372 |
| 2024-12-11 | 1,117.00 | 1,192.00 | 1,104.00 | 1,183.00 | 11,830.00 | 98,216 |
| 2024-12-10 | 1,030.00 | 1,120.00 | 1,030.00 | 1,117.00 | 11,170.00 | 94,578 |
| 2024-12-09 | 1,100.00 | 1,108.00 | 1,030.00 | 1,032.00 | 10,320.00 | 132,991 |
| 2024-12-06 | 1,099.00 | 1,118.00 | 1,062.00 | 1,108.00 | 11,080.00 | 116,819 |
| 2024-12-05 | 1,140.00 | 1,153.00 | 1,111.00 | 1,115.00 | 11,150.00 | 98,227 |
| 2024-12-04 | 1,130.00 | 1,173.00 | 1,130.00 | 1,139.00 | 11,390.00 | 88,885 |
| 2024-12-03 | 1,154.00 | 1,188.00 | 1,150.00 | 1,173.00 | 11,730.00 | 79,082 |
| 2024-12-02 | 1,202.00 | 1,212.00 | 1,170.00 | 1,170.00 | 11,700.00 | 52,567 |
| 2024-11-29 | 1,229.00 | 1,230.00 | 1,192.00 | 1,200.00 | 12,000.00 | 59,354 |
| 2024-11-28 | 1,230.00 | 1,236.00 | 1,220.00 | 1,229.00 | 12,290.00 | 26,616 |
| 2024-11-27 | 1,250.00 | 1,263.00 | 1,221.00 | 1,230.00 | 12,300.00 | 68,186 |
| 2024-11-26 | 1,253.00 | 1,270.00 | 1,250.00 | 1,261.00 | 12,610.00 | 46,252 |
| 2024-11-25 | 1,202.00 | 1,255.00 | 1,202.00 | 1,253.00 | 12,530.00 | 96,859 |
| 2024-11-22 | 1,200.00 | 1,227.00 | 1,198.00 | 1,200.00 | 12,000.00 | 33,700 |
| 2024-11-21 | 1,196.00 | 1,209.00 | 1,188.00 | 1,200.00 | 12,000.00 | 43,262 |
| 2024-11-20 | 1,214.00 | 1,221.00 | 1,200.00 | 1,205.00 | 12,050.00 | 46,867 |
| 2024-11-19 | 1,229.00 | 1,232.00 | 1,207.00 | 1,218.00 | 12,180.00 | 63,000 |
| 2024-11-18 | 1,215.00 | 1,258.00 | 1,212.00 | 1,230.00 | 12,300.00 | 82,381 |
| 2024-11-15 | 1,190.00 | 1,234.00 | 1,166.00 | 1,231.00 | 12,310.00 | 98,671 |
| 2024-11-14 | 1,188.00 | 1,240.00 | 1,188.00 | 1,202.00 | 12,020.00 | 89,305 |
| 2024-11-13 | 1,222.00 | 1,223.00 | 1,190.00 | 1,193.00 | 11,930.00 | 131,147 |
| 2024-11-12 | 1,251.00 | 1,270.00 | 1,219.00 | 1,222.00 | 12,220.00 | 162,242 |
| 2024-11-11 | 1,352.00 | 1,353.00 | 1,232.00 | 1,264.00 | 12,640.00 | 218,686 |
| 2024-11-08 | 1,355.00 | 1,402.00 | 1,352.00 | 1,354.00 | 13,540.00 | 85,800 |
| 2024-11-07 | 1,420.00 | 1,421.00 | 1,316.00 | 1,354.00 | 13,540.00 | 153,489 |
| 2024-11-06 | 1,492.00 | 1,495.00 | 1,414.00 | 1,418.00 | 14,180.00 | 89,191 |
| 2024-11-05 | 1,462.00 | 1,507.00 | 1,461.00 | 1,484.00 | 14,840.00 | 46,613 |
| 2024-11-04 | 1,453.00 | 1,473.00 | 1,444.00 | 1,465.00 | 14,650.00 | 54,820 |
| 2024-11-01 | 1,427.00 | 1,457.00 | 1,427.00 | 1,435.00 | 14,350.00 | 45,940 |
| 2024-10-31 | 1,437.00 | 1,580.00 | 1,420.00 | 1,458.00 | 14,580.00 | 177,339 |
| 2024-10-30 | 1,448.00 | 1,455.00 | 1,440.00 | 1,440.00 | 14,400.00 | 33,339 |
| 2024-10-29 | 1,476.00 | 1,476.00 | 1,439.00 | 1,447.00 | 14,470.00 | 47,245 |
| 2024-10-28 | 1,440.00 | 1,475.00 | 1,439.00 | 1,467.00 | 14,670.00 | 49,790 |
| 2024-10-25 | 1,486.00 | 1,489.00 | 1,440.00 | 1,443.00 | 14,430.00 | 66,094 |
| 2024-10-24 | 1,475.00 | 1,493.00 | 1,469.00 | 1,486.00 | 14,860.00 | 51,969 |
| 2024-10-23 | 1,492.00 | 1,510.00 | 1,474.00 | 1,489.00 | 14,890.00 | 64,683 |
| 2024-10-22 | 1,530.00 | 1,568.00 | 1,490.00 | 1,491.00 | 14,910.00 | 64,632 |
| 2024-10-21 | 1,534.00 | 1,551.00 | 1,527.00 | 1,535.00 | 15,350.00 | 42,875 |
| 2024-10-18 | 1,577.00 | 1,579.00 | 1,529.00 | 1,532.00 | 15,320.00 | 73,498 |
| 2024-10-17 | 1,579.00 | 1,601.00 | 1,576.00 | 1,577.00 | 15,770.00 | 30,841 |
| 2024-10-16 | 1,595.00 | 1,600.00 | 1,580.00 | 1,580.00 | 15,800.00 | 41,921 |
| 2024-10-15 | 1,620.00 | 1,636.00 | 1,596.00 | 1,605.00 | 16,050.00 | 42,301 |
| 2024-10-14 | 1,606.00 | 1,620.00 | 1,599.00 | 1,605.00 | 16,050.00 | 33,453 |
| 2024-10-11 | 1,617.00 | 1,627.00 | 1,609.00 | 1,610.00 | 16,100.00 | 35,323 |
| 2024-10-10 | 1,658.00 | 1,662.00 | 1,615.00 | 1,618.00 | 16,180.00 | 72,481 |
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.