Shift Up Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 54,500.00 | 54,500.00 | 52,700.00 | 53,100.00 | 53,100.00 | 103,113 |
| 2025-04-22 | 53,900.00 | 54,700.00 | 53,200.00 | 54,300.00 | 54,300.00 | 103,536 |
| 2025-04-21 | 54,300.00 | 54,600.00 | 52,800.00 | 54,400.00 | 54,400.00 | 83,748 |
| 2025-04-18 | 53,900.00 | 54,500.00 | 52,400.00 | 54,400.00 | 54,400.00 | 142,666 |
| 2025-04-17 | 49,250.00 | 53,100.00 | 49,250.00 | 53,000.00 | 53,000.00 | 244,743 |
| 2025-04-16 | 50,100.00 | 50,500.00 | 48,850.00 | 49,250.00 | 49,250.00 | 90,876 |
| 2025-04-15 | 49,950.00 | 50,700.00 | 48,500.00 | 50,100.00 | 50,100.00 | 132,802 |
| 2025-04-14 | 47,250.00 | 49,900.00 | 47,050.00 | 49,800.00 | 49,800.00 | 240,412 |
| 2025-04-11 | 45,450.00 | 46,450.00 | 44,900.00 | 46,200.00 | 46,200.00 | 116,638 |
| 2025-04-10 | 46,500.00 | 46,550.00 | 44,700.00 | 46,550.00 | 46,550.00 | 144,749 |
| 2025-04-09 | 45,400.00 | 46,700.00 | 42,300.00 | 43,350.00 | 43,350.00 | 187,776 |
| 2025-04-08 | 48,100.00 | 48,300.00 | 46,100.00 | 46,200.00 | 46,200.00 | 73,209 |
| 2025-04-07 | 48,500.00 | 48,550.00 | 46,900.00 | 46,900.00 | 46,900.00 | 138,870 |
| 2025-04-04 | 48,700.00 | 50,900.00 | 48,700.00 | 49,600.00 | 49,600.00 | 152,582 |
| 2025-04-03 | 48,800.00 | 49,700.00 | 48,200.00 | 49,250.00 | 49,250.00 | 166,897 |
| 2025-04-02 | 52,900.00 | 52,900.00 | 47,700.00 | 49,850.00 | 49,850.00 | 220,643 |
| 2025-04-01 | 55,800.00 | 56,300.00 | 52,100.00 | 52,500.00 | 52,500.00 | 257,823 |
| 2025-03-31 | 54,900.00 | 56,000.00 | 53,600.00 | 55,700.00 | 55,700.00 | 124,179 |
| 2025-03-28 | 54,700.00 | 57,400.00 | 53,000.00 | 55,500.00 | 55,500.00 | 236,265 |
| 2025-03-27 | 54,500.00 | 56,300.00 | 54,100.00 | 54,700.00 | 54,700.00 | 136,190 |
| 2025-03-26 | 55,000.00 | 55,200.00 | 53,700.00 | 54,500.00 | 54,500.00 | 146,153 |
| 2025-03-25 | 56,400.00 | 57,000.00 | 53,900.00 | 54,800.00 | 54,800.00 | 169,094 |
| 2025-03-24 | 56,500.00 | 57,400.00 | 55,900.00 | 56,400.00 | 56,400.00 | 201,318 |
| 2025-03-21 | 60,500.00 | 60,500.00 | 57,100.00 | 58,700.00 | 58,700.00 | 209,046 |
| 2025-03-20 | 60,700.00 | 61,900.00 | 59,300.00 | 60,200.00 | 60,200.00 | 136,925 |
| 2025-03-19 | 59,100.00 | 60,800.00 | 59,000.00 | 60,700.00 | 60,700.00 | 112,956 |
| 2025-03-18 | 59,800.00 | 60,800.00 | 58,900.00 | 59,100.00 | 59,100.00 | 138,152 |
| 2025-03-17 | 59,800.00 | 60,900.00 | 57,800.00 | 59,500.00 | 59,500.00 | 373,492 |
| 2025-03-14 | 53,300.00 | 57,350.00 | 51,800.00 | 56,900.00 | 56,900.00 | 332,437 |
| 2025-03-13 | 55,400.00 | 57,000.00 | 53,100.00 | 53,300.00 | 53,300.00 | 256,255 |
| 2025-03-12 | 54,600.00 | 56,200.00 | 54,500.00 | 55,300.00 | 55,300.00 | 129,849 |
| 2025-03-11 | 56,200.00 | 56,700.00 | 54,200.00 | 54,500.00 | 54,500.00 | 332,943 |
| 2025-03-10 | 61,000.00 | 62,200.00 | 56,900.00 | 57,200.00 | 57,200.00 | 318,449 |
| 2025-03-07 | 60,500.00 | 62,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | 306,668 |
| 2025-03-06 | 59,500.00 | 61,400.00 | 58,500.00 | 61,100.00 | 61,100.00 | 142,825 |
| 2025-03-05 | 60,200.00 | 60,400.00 | 58,500.00 | 59,000.00 | 59,000.00 | 166,529 |
| 2025-03-04 | 61,100.00 | 62,100.00 | 58,700.00 | 59,800.00 | 59,800.00 | 333,416 |
| 2025-02-28 | 61,900.00 | 63,800.00 | 61,100.00 | 61,100.00 | 61,100.00 | 320,562 |
| 2025-02-27 | 64,500.00 | 64,800.00 | 62,900.00 | 63,000.00 | 63,000.00 | 155,681 |
| 2025-02-26 | 62,200.00 | 64,400.00 | 61,800.00 | 64,000.00 | 64,000.00 | 256,976 |
| 2025-02-25 | 60,900.00 | 62,300.00 | 60,500.00 | 61,100.00 | 61,100.00 | 142,074 |
| 2025-02-24 | 61,800.00 | 63,600.00 | 60,500.00 | 61,000.00 | 61,000.00 | 179,404 |
| 2025-02-21 | 63,900.00 | 65,100.00 | 62,100.00 | 62,400.00 | 62,400.00 | 197,559 |
| 2025-02-20 | 66,100.00 | 67,200.00 | 63,600.00 | 63,600.00 | 63,600.00 | 330,358 |
| 2025-02-19 | 62,800.00 | 64,300.00 | 62,500.00 | 64,000.00 | 64,000.00 | 237,258 |
| 2025-02-18 | 68,600.00 | 68,600.00 | 61,800.00 | 62,500.00 | 62,500.00 | 495,137 |
| 2025-02-17 | 66,400.00 | 70,200.00 | 66,000.00 | 68,800.00 | 68,800.00 | 616,008 |
| 2025-02-14 | 64,800.00 | 66,100.00 | 63,900.00 | 64,700.00 | 64,700.00 | 202,744 |
| 2025-02-13 | 63,300.00 | 66,500.00 | 63,200.00 | 64,300.00 | 64,300.00 | 387,272 |
| 2025-02-12 | 66,300.00 | 66,500.00 | 62,500.00 | 63,200.00 | 63,200.00 | 329,613 |
| 2025-02-11 | 64,200.00 | 66,700.00 | 62,200.00 | 66,000.00 | 66,000.00 | 629,188 |
| 2025-02-10 | 60,900.00 | 64,800.00 | 60,800.00 | 63,800.00 | 63,800.00 | 336,419 |
| 2025-02-07 | 60,900.00 | 61,800.00 | 60,000.00 | 60,700.00 | 60,700.00 | 95,676 |
| 2025-02-06 | 61,100.00 | 61,300.00 | 59,800.00 | 60,500.00 | 60,500.00 | 94,946 |
| 2025-02-05 | 58,900.00 | 61,300.00 | 58,900.00 | 60,900.00 | 60,900.00 | 149,587 |
| 2025-02-04 | 57,700.00 | 59,900.00 | 57,700.00 | 58,900.00 | 58,900.00 | 126,474 |
| 2025-02-03 | 58,200.00 | 58,800.00 | 56,300.00 | 57,200.00 | 57,200.00 | 98,642 |
| 2025-01-31 | 56,900.00 | 59,700.00 | 56,900.00 | 58,800.00 | 58,800.00 | 170,744 |
| 2025-01-24 | 59,400.00 | 59,900.00 | 56,200.00 | 57,300.00 | 57,300.00 | 194,340 |
| 2025-01-23 | 60,800.00 | 61,000.00 | 58,400.00 | 58,600.00 | 58,600.00 | 148,105 |
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.