Shift Up Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 44,150.00 | 44,150.00 | 43,150.00 | 43,700.00 | 43,700.00 | 82,218 |
| 2025-07-22 | 44,400.00 | 44,800.00 | 43,750.00 | 43,900.00 | 43,900.00 | 105,772 |
| 2025-07-21 | 44,550.00 | 44,600.00 | 44,000.00 | 44,250.00 | 44,250.00 | 71,618 |
| 2025-07-18 | 44,000.00 | 44,750.00 | 43,850.00 | 44,550.00 | 44,550.00 | 76,381 |
| 2025-07-17 | 44,250.00 | 44,250.00 | 43,250.00 | 43,850.00 | 43,850.00 | 120,832 |
| 2025-07-16 | 44,600.00 | 44,600.00 | 43,950.00 | 44,000.00 | 44,000.00 | 73,414 |
| 2025-07-15 | 45,400.00 | 45,400.00 | 44,100.00 | 44,350.00 | 44,350.00 | 113,628 |
| 2025-07-14 | 45,300.00 | 45,850.00 | 44,800.00 | 44,800.00 | 44,800.00 | 91,981 |
| 2025-07-11 | 45,400.00 | 45,500.00 | 44,550.00 | 44,850.00 | 44,850.00 | 128,523 |
| 2025-07-10 | 43,700.00 | 45,450.00 | 42,000.00 | 45,250.00 | 45,250.00 | 230,128 |
| 2025-07-09 | 44,000.00 | 44,950.00 | 43,300.00 | 43,400.00 | 43,400.00 | 184,990 |
| 2025-07-08 | 44,500.00 | 45,200.00 | 43,100.00 | 43,950.00 | 43,950.00 | 282,570 |
| 2025-07-07 | 44,750.00 | 44,800.00 | 43,700.00 | 43,950.00 | 43,950.00 | 142,806 |
| 2025-07-04 | 46,800.00 | 46,850.00 | 44,500.00 | 44,650.00 | 44,650.00 | 229,079 |
| 2025-07-03 | 46,350.00 | 46,700.00 | 45,950.00 | 46,650.00 | 46,650.00 | 174,905 |
| 2025-07-02 | 48,000.00 | 48,250.00 | 45,650.00 | 46,050.00 | 46,050.00 | 232,637 |
| 2025-07-01 | 49,300.00 | 49,300.00 | 48,000.00 | 48,050.00 | 48,050.00 | 131,988 |
| 2025-06-30 | 48,750.00 | 49,900.00 | 48,750.00 | 48,900.00 | 48,900.00 | 105,550 |
| 2025-06-27 | 49,850.00 | 49,850.00 | 48,500.00 | 48,650.00 | 48,650.00 | 134,276 |
| 2025-06-26 | 50,600.00 | 50,600.00 | 49,150.00 | 49,450.00 | 49,450.00 | 169,125 |
| 2025-06-25 | 51,400.00 | 51,500.00 | 49,950.00 | 50,200.00 | 50,200.00 | 132,507 |
| 2025-06-24 | 50,400.00 | 51,500.00 | 49,950.00 | 51,200.00 | 51,200.00 | 178,049 |
| 2025-06-23 | 50,200.00 | 50,400.00 | 49,150.00 | 49,600.00 | 49,600.00 | 208,477 |
| 2025-06-20 | 51,500.00 | 51,500.00 | 50,300.00 | 51,200.00 | 51,200.00 | 329,800 |
| 2025-06-19 | 52,000.00 | 53,700.00 | 50,900.00 | 51,000.00 | 51,000.00 | 284,553 |
| 2025-06-18 | 51,100.00 | 52,300.00 | 50,700.00 | 51,600.00 | 51,600.00 | 305,502 |
| 2025-06-17 | 52,800.00 | 53,400.00 | 51,000.00 | 51,400.00 | 51,400.00 | 273,809 |
| 2025-06-16 | 53,200.00 | 54,600.00 | 51,700.00 | 52,300.00 | 52,300.00 | 428,856 |
| 2025-06-13 | 56,100.00 | 56,700.00 | 53,100.00 | 56,100.00 | 56,100.00 | 793,700 |
| 2025-06-12 | 53,300.00 | 53,800.00 | 51,200.00 | 52,700.00 | 52,700.00 | 347,635 |
| 2025-06-11 | 52,700.00 | 52,700.00 | 51,100.00 | 52,100.00 | 52,100.00 | 187,282 |
| 2025-06-10 | 51,100.00 | 52,000.00 | 50,500.00 | 51,700.00 | 51,700.00 | 209,550 |
| 2025-06-09 | 50,600.00 | 51,300.00 | 49,200.00 | 50,400.00 | 50,400.00 | 218,656 |
| 2025-06-05 | 49,850.00 | 50,700.00 | 49,650.00 | 50,500.00 | 50,500.00 | 162,899 |
| 2025-06-04 | 48,700.00 | 49,650.00 | 48,500.00 | 49,250.00 | 49,250.00 | 200,940 |
| 2025-06-02 | 50,000.00 | 50,300.00 | 48,050.00 | 48,150.00 | 48,150.00 | 350,551 |
| 2025-05-30 | 50,500.00 | 51,100.00 | 49,750.00 | 50,600.00 | 50,600.00 | 269,702 |
| 2025-05-29 | 49,800.00 | 51,700.00 | 49,750.00 | 51,300.00 | 51,300.00 | 388,882 |
| 2025-05-28 | 48,100.00 | 49,550.00 | 47,900.00 | 49,100.00 | 49,100.00 | 312,014 |
| 2025-05-27 | 48,750.00 | 49,300.00 | 47,500.00 | 48,100.00 | 48,100.00 | 394,744 |
| 2025-05-26 | 49,100.00 | 50,600.00 | 48,550.00 | 49,250.00 | 49,250.00 | 508,912 |
| 2025-05-23 | 55,900.00 | 56,000.00 | 48,700.00 | 50,300.00 | 50,300.00 | 1,574,160 |
| 2025-05-22 | 56,700.00 | 61,400.00 | 55,700.00 | 58,500.00 | 58,500.00 | 1,142,594 |
| 2025-05-21 | 56,700.00 | 56,900.00 | 54,000.00 | 55,300.00 | 55,300.00 | 328,471 |
| 2025-05-20 | 56,000.00 | 57,300.00 | 55,700.00 | 56,700.00 | 56,700.00 | 180,009 |
| 2025-05-19 | 57,300.00 | 58,200.00 | 54,000.00 | 55,000.00 | 55,000.00 | 256,063 |
| 2025-05-16 | 55,200.00 | 56,300.00 | 55,200.00 | 55,900.00 | 55,900.00 | 167,080 |
| 2025-05-15 | 55,000.00 | 56,000.00 | 54,300.00 | 55,000.00 | 55,000.00 | 187,425 |
| 2025-05-14 | 53,600.00 | 55,100.00 | 53,000.00 | 54,800.00 | 54,800.00 | 188,715 |
| 2025-05-13 | 56,300.00 | 56,700.00 | 52,100.00 | 53,000.00 | 53,000.00 | 335,738 |
| 2025-05-12 | 55,500.00 | 55,600.00 | 53,500.00 | 54,600.00 | 54,600.00 | 95,798 |
| 2025-05-09 | 55,900.00 | 55,900.00 | 54,800.00 | 55,300.00 | 55,300.00 | 77,563 |
| 2025-05-08 | 57,200.00 | 57,200.00 | 54,100.00 | 56,000.00 | 56,000.00 | 158,188 |
| 2025-05-07 | 56,300.00 | 57,500.00 | 56,000.00 | 56,800.00 | 56,800.00 | 143,892 |
| 2025-05-02 | 53,800.00 | 55,900.00 | 53,600.00 | 55,400.00 | 55,400.00 | 95,663 |
| 2025-04-30 | 54,500.00 | 54,500.00 | 53,200.00 | 53,900.00 | 53,900.00 | 57,369 |
| 2025-04-29 | 53,700.00 | 54,300.00 | 53,000.00 | 54,300.00 | 54,300.00 | 96,980 |
| 2025-04-28 | 54,800.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 92,386 |
| 2025-04-25 | 53,300.00 | 54,700.00 | 52,600.00 | 53,900.00 | 53,900.00 | 113,109 |
| 2025-04-24 | 53,300.00 | 53,300.00 | 52,100.00 | 52,800.00 | 52,800.00 | 94,941 |
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.