Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,670.00 | 1,672.00 | 1,650.00 | 1,655.00 | 16,550.00 | 27,326 |
| 2024-10-07 | 1,638.00 | 1,671.00 | 1,638.00 | 1,665.00 | 16,650.00 | 32,056 |
| 2024-10-04 | 1,650.00 | 1,664.00 | 1,647.00 | 1,648.00 | 16,480.00 | 30,561 |
| 2024-10-02 | 1,665.00 | 1,682.00 | 1,649.00 | 1,663.00 | 16,630.00 | 29,772 |
| 2024-09-30 | 1,727.00 | 1,727.00 | 1,689.00 | 1,691.00 | 16,910.00 | 45,258 |
| 2024-09-27 | 1,733.00 | 1,745.00 | 1,708.00 | 1,719.00 | 17,190.00 | 62,354 |
| 2024-09-26 | 1,683.00 | 1,742.00 | 1,683.00 | 1,733.00 | 17,330.00 | 100,673 |
| 2024-09-25 | 1,676.00 | 1,694.00 | 1,665.00 | 1,678.00 | 16,780.00 | 68,238 |
| 2024-09-24 | 1,637.00 | 1,670.00 | 1,636.00 | 1,666.00 | 16,660.00 | 43,893 |
| 2024-09-23 | 1,641.00 | 1,660.00 | 1,630.00 | 1,637.00 | 16,370.00 | 24,583 |
| 2024-09-20 | 1,645.00 | 1,667.00 | 1,634.00 | 1,641.00 | 16,410.00 | 49,760 |
| 2024-09-19 | 1,650.00 | 1,693.00 | 1,631.00 | 1,644.00 | 16,440.00 | 67,114 |
| 2024-09-13 | 1,641.00 | 1,650.00 | 1,630.00 | 1,640.00 | 16,400.00 | 33,752 |
| 2024-09-12 | 1,684.00 | 1,705.00 | 1,640.00 | 1,640.00 | 16,400.00 | 112,593 |
| 2024-09-11 | 1,564.00 | 1,646.00 | 1,562.00 | 1,629.00 | 16,290.00 | 123,056 |
| 2024-09-10 | 1,571.00 | 1,589.00 | 1,564.00 | 1,564.00 | 15,640.00 | 28,948 |
| 2024-09-09 | 1,535.00 | 1,573.00 | 1,516.00 | 1,571.00 | 15,710.00 | 41,120 |
| 2024-09-06 | 1,595.00 | 1,602.00 | 1,561.00 | 1,562.00 | 15,620.00 | 57,894 |
| 2024-09-05 | 1,637.00 | 1,650.00 | 1,600.00 | 1,602.00 | 16,020.00 | 52,787 |
| 2024-09-04 | 1,670.00 | 1,695.00 | 1,620.00 | 1,630.00 | 16,300.00 | 100,458 |
| 2024-09-03 | 1,730.00 | 1,751.00 | 1,712.00 | 1,715.00 | 17,150.00 | 74,174 |
| 2024-09-02 | 1,679.00 | 1,874.00 | 1,662.00 | 1,719.00 | 17,190.00 | 465,468 |
| 2024-08-30 | 1,672.00 | 1,687.00 | 1,667.00 | 1,676.00 | 16,760.00 | 41,841 |
| 2024-08-29 | 1,670.00 | 1,705.00 | 1,659.00 | 1,672.00 | 16,720.00 | 42,291 |
| 2024-08-28 | 1,731.00 | 1,735.00 | 1,699.00 | 1,703.00 | 17,030.00 | 56,757 |
| 2024-08-27 | 1,735.00 | 1,751.00 | 1,729.00 | 1,730.00 | 17,300.00 | 34,165 |
| 2024-08-26 | 1,763.00 | 1,786.00 | 1,740.00 | 1,741.00 | 17,410.00 | 55,332 |
| 2024-08-23 | 1,745.00 | 1,783.00 | 1,744.00 | 1,763.00 | 17,630.00 | 57,257 |
| 2024-08-22 | 1,785.00 | 1,804.00 | 1,763.00 | 1,763.00 | 17,630.00 | 63,941 |
| 2024-08-21 | 1,811.00 | 1,831.00 | 1,773.00 | 1,786.00 | 17,860.00 | 95,751 |
| 2024-08-20 | 1,770.00 | 1,845.00 | 1,768.00 | 1,811.00 | 18,110.00 | 196,052 |
| 2024-08-19 | 1,761.00 | 1,798.00 | 1,742.00 | 1,752.00 | 17,520.00 | 89,303 |
| 2024-08-16 | 1,772.00 | 1,792.00 | 1,738.00 | 1,750.00 | 17,500.00 | 73,284 |
| 2024-08-14 | 1,714.00 | 1,766.00 | 1,714.00 | 1,755.00 | 17,550.00 | 85,559 |
| 2024-08-13 | 1,720.00 | 1,725.00 | 1,681.00 | 1,702.00 | 17,020.00 | 52,214 |
| 2024-08-12 | 1,691.00 | 1,729.00 | 1,691.00 | 1,720.00 | 17,200.00 | 60,346 |
| 2024-08-09 | 1,710.00 | 1,732.00 | 1,690.00 | 1,699.00 | 16,990.00 | 116,447 |
| 2024-08-08 | 1,678.00 | 1,794.00 | 1,634.00 | 1,710.00 | 17,100.00 | 197,640 |
| 2024-08-07 | 1,610.00 | 1,691.00 | 1,610.00 | 1,668.00 | 16,680.00 | 112,635 |
| 2024-08-06 | 1,557.00 | 1,678.00 | 1,555.00 | 1,627.00 | 16,270.00 | 157,940 |
| 2024-08-05 | 1,813.00 | 1,814.00 | 1,489.00 | 1,557.00 | 15,570.00 | 272,438 |
| 2024-08-02 | 1,842.00 | 1,854.00 | 1,815.00 | 1,820.00 | 18,200.00 | 85,325 |
| 2024-08-01 | 1,862.00 | 1,887.00 | 1,862.00 | 1,876.00 | 18,760.00 | 43,851 |
| 2024-07-31 | 1,827.00 | 1,852.00 | 1,817.00 | 1,852.00 | 18,520.00 | 44,138 |
| 2024-07-30 | 1,847.00 | 1,855.00 | 1,823.00 | 1,827.00 | 18,270.00 | 56,041 |
| 2024-07-29 | 1,833.00 | 1,864.00 | 1,833.00 | 1,855.00 | 18,550.00 | 34,964 |
| 2024-07-26 | 1,823.00 | 1,835.00 | 1,823.00 | 1,832.00 | 18,320.00 | 37,065 |
| 2024-07-25 | 1,850.00 | 1,865.00 | 1,815.00 | 1,821.00 | 18,210.00 | 132,418 |
| 2024-07-24 | 1,904.00 | 1,916.00 | 1,885.00 | 1,885.00 | 18,850.00 | 73,417 |
| 2024-07-23 | 1,892.00 | 1,939.00 | 1,892.00 | 1,914.00 | 19,140.00 | 80,073 |
| 2024-07-22 | 1,930.00 | 1,940.00 | 1,881.00 | 1,885.00 | 18,850.00 | 123,453 |
| 2024-07-19 | 1,945.00 | 1,952.00 | 1,930.00 | 1,930.00 | 19,300.00 | 103,599 |
| 2024-07-18 | 1,962.00 | 1,969.00 | 1,950.00 | 1,951.00 | 19,510.00 | 111,291 |
| 2024-07-17 | 2,010.00 | 2,015.00 | 1,981.00 | 1,984.00 | 19,840.00 | 103,603 |
| 2024-07-16 | 1,996.00 | 2,020.00 | 1,991.00 | 2,000.00 | 20,000.00 | 76,321 |
| 2024-07-15 | 2,000.00 | 2,010.00 | 1,988.00 | 1,996.00 | 19,960.00 | 70,992 |
| 2024-07-12 | 2,050.00 | 2,050.00 | 1,999.00 | 2,005.00 | 20,050.00 | 92,598 |
| 2024-07-11 | 2,075.00 | 2,085.00 | 2,035.00 | 2,035.00 | 20,350.00 | 101,671 |
| 2024-07-10 | 2,055.00 | 2,080.00 | 2,045.00 | 2,065.00 | 20,650.00 | 168,698 |
| 2024-07-09 | 2,025.00 | 2,160.00 | 2,020.00 | 2,045.00 | 20,450.00 | 499,553 |
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.