Shift Up Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 38,150.00 | 38,600.00 | 37,950.00 | 38,250.00 | 38,250.00 | 36,708 |
| 2025-10-22 | 38,550.00 | 38,550.00 | 37,800.00 | 38,300.00 | 38,300.00 | 38,337 |
| 2025-10-21 | 38,150.00 | 39,400.00 | 38,000.00 | 38,650.00 | 38,650.00 | 90,594 |
| 2025-10-20 | 37,950.00 | 38,250.00 | 37,500.00 | 38,050.00 | 38,050.00 | 73,744 |
| 2025-10-17 | 38,700.00 | 38,700.00 | 37,900.00 | 38,050.00 | 38,050.00 | 62,871 |
| 2025-10-16 | 38,400.00 | 39,300.00 | 38,200.00 | 38,600.00 | 38,600.00 | 87,947 |
| 2025-10-15 | 38,500.00 | 38,550.00 | 37,800.00 | 38,100.00 | 38,100.00 | 54,996 |
| 2025-10-14 | 39,500.00 | 39,650.00 | 37,950.00 | 38,250.00 | 38,250.00 | 126,954 |
| 2025-10-13 | 39,550.00 | 40,000.00 | 39,200.00 | 39,300.00 | 39,300.00 | 64,485 |
| 2025-10-10 | 39,850.00 | 40,100.00 | 39,500.00 | 40,000.00 | 40,000.00 | 78,951 |
| 2025-10-02 | 40,300.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | 52,737 |
| 2025-10-01 | 40,700.00 | 40,950.00 | 40,250.00 | 40,250.00 | 40,250.00 | 51,121 |
| 2025-09-30 | 40,000.00 | 41,050.00 | 40,000.00 | 41,050.00 | 41,050.00 | 94,562 |
| 2025-09-29 | 39,900.00 | 40,250.00 | 39,800.00 | 40,100.00 | 40,100.00 | 63,073 |
| 2025-09-26 | 40,350.00 | 40,550.00 | 39,700.00 | 39,800.00 | 39,800.00 | 89,666 |
| 2025-09-25 | 40,700.00 | 40,800.00 | 40,400.00 | 40,550.00 | 40,550.00 | 43,893 |
| 2025-09-24 | 40,800.00 | 40,800.00 | 40,150.00 | 40,450.00 | 40,450.00 | 61,784 |
| 2025-09-23 | 40,850.00 | 40,950.00 | 40,450.00 | 40,600.00 | 40,600.00 | 81,487 |
| 2025-09-22 | 41,200.00 | 41,200.00 | 40,800.00 | 40,850.00 | 40,850.00 | 62,940 |
| 2025-09-19 | 41,500.00 | 41,500.00 | 40,850.00 | 41,250.00 | 41,250.00 | 78,355 |
| 2025-09-18 | 42,000.00 | 42,300.00 | 41,350.00 | 41,500.00 | 41,500.00 | 104,411 |
| 2025-09-17 | 41,450.00 | 42,100.00 | 41,050.00 | 41,950.00 | 41,950.00 | 72,059 |
| 2025-09-16 | 42,500.00 | 42,700.00 | 41,300.00 | 41,400.00 | 41,400.00 | 148,450 |
| 2025-09-15 | 42,350.00 | 42,600.00 | 42,000.00 | 42,400.00 | 42,400.00 | 75,432 |
| 2025-09-12 | 41,850.00 | 42,750.00 | 41,650.00 | 42,200.00 | 42,200.00 | 168,837 |
| 2025-09-11 | 41,400.00 | 41,600.00 | 40,700.00 | 41,550.00 | 41,550.00 | 188,800 |
| 2025-09-10 | 41,350.00 | 41,950.00 | 41,050.00 | 41,450.00 | 41,450.00 | 99,299 |
| 2025-09-09 | 41,750.00 | 41,950.00 | 40,750.00 | 41,250.00 | 41,250.00 | 105,333 |
| 2025-09-08 | 42,050.00 | 42,300.00 | 41,350.00 | 41,700.00 | 41,700.00 | 80,749 |
| 2025-09-05 | 41,000.00 | 42,350.00 | 40,750.00 | 42,350.00 | 42,350.00 | 110,937 |
| 2025-09-04 | 40,550.00 | 40,850.00 | 40,400.00 | 40,700.00 | 40,700.00 | 46,272 |
| 2025-09-03 | 41,000.00 | 41,150.00 | 40,200.00 | 40,500.00 | 40,500.00 | 81,825 |
| 2025-09-02 | 40,850.00 | 41,350.00 | 40,200.00 | 40,600.00 | 40,600.00 | 82,146 |
| 2025-09-01 | 41,450.00 | 41,500.00 | 40,600.00 | 40,750.00 | 40,750.00 | 74,146 |
| 2025-08-29 | 43,400.00 | 43,850.00 | 41,550.00 | 41,650.00 | 41,650.00 | 147,809 |
| 2025-08-28 | 43,500.00 | 44,050.00 | 43,050.00 | 43,300.00 | 43,300.00 | 81,283 |
| 2025-08-27 | 43,900.00 | 44,450.00 | 42,900.00 | 43,800.00 | 43,800.00 | 168,215 |
| 2025-08-26 | 42,000.00 | 44,650.00 | 41,550.00 | 43,800.00 | 43,800.00 | 462,099 |
| 2025-08-25 | 40,800.00 | 42,550.00 | 40,650.00 | 41,850.00 | 41,850.00 | 193,749 |
| 2025-08-22 | 40,550.00 | 40,850.00 | 40,200.00 | 40,300.00 | 40,300.00 | 58,487 |
| 2025-08-21 | 40,600.00 | 41,100.00 | 40,450.00 | 40,450.00 | 40,450.00 | 73,651 |
| 2025-08-20 | 40,250.00 | 40,900.00 | 40,000.00 | 40,700.00 | 40,700.00 | 57,269 |
| 2025-08-19 | 40,500.00 | 41,300.00 | 40,450.00 | 40,600.00 | 40,600.00 | 127,219 |
| 2025-08-18 | 40,400.00 | 40,950.00 | 39,950.00 | 40,150.00 | 40,150.00 | 91,855 |
| 2025-08-14 | 40,300.00 | 41,150.00 | 40,250.00 | 40,250.00 | 40,250.00 | 122,856 |
| 2025-08-13 | 40,650.00 | 40,650.00 | 39,550.00 | 40,300.00 | 40,300.00 | 153,465 |
| 2025-08-12 | 44,550.00 | 44,600.00 | 40,250.00 | 40,300.00 | 40,300.00 | 620,988 |
| 2025-08-11 | 43,900.00 | 44,050.00 | 43,000.00 | 43,500.00 | 43,500.00 | 77,518 |
| 2025-08-08 | 44,000.00 | 44,150.00 | 42,850.00 | 43,500.00 | 43,500.00 | 141,672 |
| 2025-08-07 | 43,800.00 | 44,050.00 | 43,200.00 | 44,000.00 | 44,000.00 | 55,458 |
| 2025-08-06 | 43,250.00 | 43,950.00 | 43,000.00 | 43,850.00 | 43,850.00 | 98,678 |
| 2025-08-05 | 42,100.00 | 43,400.00 | 42,100.00 | 43,000.00 | 43,000.00 | 129,083 |
| 2025-08-04 | 40,650.00 | 42,350.00 | 40,650.00 | 41,950.00 | 41,950.00 | 97,237 |
| 2025-08-01 | 41,450.00 | 41,700.00 | 40,300.00 | 40,750.00 | 40,750.00 | 119,253 |
| 2025-07-31 | 41,650.00 | 41,950.00 | 41,500.00 | 41,850.00 | 41,850.00 | 48,458 |
| 2025-07-30 | 41,750.00 | 42,000.00 | 41,400.00 | 41,550.00 | 41,550.00 | 76,498 |
| 2025-07-29 | 41,750.00 | 42,250.00 | 41,200.00 | 42,250.00 | 42,250.00 | 140,925 |
| 2025-07-28 | 43,000.00 | 43,200.00 | 41,600.00 | 41,950.00 | 41,950.00 | 151,780 |
| 2025-07-25 | 43,150.00 | 43,250.00 | 42,700.00 | 42,800.00 | 42,800.00 | 63,837 |
| 2025-07-24 | 43,750.00 | 43,950.00 | 42,950.00 | 43,100.00 | 43,100.00 | 132,575 |
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.