Shift Up Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 61,600.00 | 62,700.00 | 60,200.00 | 60,500.00 | 60,500.00 | 154,062 |
| 2025-01-21 | 60,800.00 | 62,200.00 | 59,800.00 | 61,200.00 | 61,200.00 | 170,322 |
| 2025-01-20 | 62,300.00 | 62,700.00 | 60,200.00 | 60,400.00 | 60,400.00 | 123,397 |
| 2025-01-17 | 60,100.00 | 62,200.00 | 59,600.00 | 62,100.00 | 62,100.00 | 162,163 |
| 2025-01-16 | 60,900.00 | 61,500.00 | 59,600.00 | 60,300.00 | 60,300.00 | 152,141 |
| 2025-01-15 | 61,700.00 | 62,500.00 | 59,900.00 | 59,900.00 | 59,900.00 | 197,540 |
| 2025-01-14 | 62,700.00 | 63,200.00 | 60,800.00 | 61,700.00 | 61,700.00 | 183,277 |
| 2025-01-13 | 61,000.00 | 64,600.00 | 60,800.00 | 62,600.00 | 62,600.00 | 386,031 |
| 2025-01-10 | 66,900.00 | 67,000.00 | 62,700.00 | 63,400.00 | 63,400.00 | 195,157 |
| 2025-01-09 | 63,200.00 | 66,900.00 | 61,400.00 | 66,500.00 | 66,500.00 | 264,813 |
| 2025-01-08 | 64,700.00 | 65,800.00 | 63,800.00 | 63,800.00 | 63,800.00 | 78,693 |
| 2025-01-07 | 64,700.00 | 67,000.00 | 63,700.00 | 64,800.00 | 64,800.00 | 209,631 |
| 2025-01-06 | 60,700.00 | 65,400.00 | 59,300.00 | 64,300.00 | 64,300.00 | 336,747 |
| 2025-01-03 | 60,500.00 | 61,500.00 | 59,100.00 | 60,400.00 | 60,400.00 | 142,534 |
| 2025-01-02 | 62,900.00 | 63,800.00 | 61,200.00 | 61,200.00 | 61,200.00 | 103,105 |
| 2024-12-30 | 62,400.00 | 64,300.00 | 61,600.00 | 63,400.00 | 63,400.00 | 103,170 |
| 2024-12-27 | 61,400.00 | 63,000.00 | 60,600.00 | 62,700.00 | 62,700.00 | 111,337 |
| 2024-12-26 | 62,300.00 | 63,000.00 | 60,400.00 | 60,900.00 | 60,900.00 | 79,139 |
| 2024-12-24 | 62,000.00 | 63,700.00 | 61,900.00 | 62,200.00 | 62,200.00 | 134,164 |
| 2024-12-23 | 60,900.00 | 62,200.00 | 60,200.00 | 61,700.00 | 61,700.00 | 117,294 |
| 2024-12-20 | 62,000.00 | 62,100.00 | 58,000.00 | 61,000.00 | 61,000.00 | 567,180 |
| 2024-12-19 | 58,500.00 | 62,900.00 | 58,500.00 | 61,600.00 | 61,600.00 | 157,296 |
| 2024-12-18 | 60,800.00 | 61,800.00 | 59,100.00 | 60,100.00 | 60,100.00 | 102,837 |
| 2024-12-17 | 62,000.00 | 62,600.00 | 60,900.00 | 61,100.00 | 61,100.00 | 97,145 |
| 2024-12-16 | 62,800.00 | 62,800.00 | 59,900.00 | 62,300.00 | 62,300.00 | 216,266 |
| 2024-12-13 | 56,900.00 | 63,100.00 | 56,100.00 | 63,100.00 | 63,100.00 | 432,078 |
| 2024-12-12 | 57,300.00 | 58,000.00 | 55,100.00 | 56,300.00 | 56,300.00 | 98,693 |
| 2024-12-11 | 54,900.00 | 57,500.00 | 54,400.00 | 57,300.00 | 57,300.00 | 97,251 |
| 2024-12-10 | 54,000.00 | 55,300.00 | 54,000.00 | 54,900.00 | 54,900.00 | 82,240 |
| 2024-12-09 | 55,200.00 | 56,000.00 | 53,600.00 | 53,700.00 | 53,700.00 | 110,269 |
| 2024-12-06 | 57,200.00 | 58,200.00 | 55,100.00 | 56,900.00 | 56,900.00 | 126,062 |
| 2024-12-05 | 60,800.00 | 60,900.00 | 57,000.00 | 57,100.00 | 57,100.00 | 165,484 |
| 2024-12-04 | 58,300.00 | 61,300.00 | 57,300.00 | 61,000.00 | 61,000.00 | 205,489 |
| 2024-12-03 | 60,800.00 | 61,000.00 | 59,100.00 | 59,400.00 | 59,400.00 | 93,832 |
| 2024-12-02 | 58,900.00 | 60,700.00 | 58,000.00 | 60,100.00 | 60,100.00 | 158,535 |
| 2024-11-29 | 57,900.00 | 59,900.00 | 57,300.00 | 58,400.00 | 58,400.00 | 169,122 |
| 2024-11-28 | 56,000.00 | 58,500.00 | 55,600.00 | 58,000.00 | 58,000.00 | 130,582 |
| 2024-11-27 | 56,000.00 | 56,500.00 | 54,100.00 | 56,000.00 | 56,000.00 | 121,902 |
| 2024-11-26 | 54,600.00 | 56,600.00 | 53,500.00 | 55,500.00 | 55,500.00 | 155,978 |
| 2024-11-25 | 50,100.00 | 54,400.00 | 49,950.00 | 54,100.00 | 54,100.00 | 190,385 |
| 2024-11-22 | 51,000.00 | 52,000.00 | 49,300.00 | 49,400.00 | 49,400.00 | 103,077 |
| 2024-11-21 | 51,200.00 | 52,700.00 | 50,800.00 | 51,100.00 | 51,100.00 | 111,626 |
| 2024-11-20 | 51,200.00 | 51,700.00 | 50,300.00 | 51,200.00 | 51,200.00 | 95,670 |
| 2024-11-19 | 48,150.00 | 51,400.00 | 48,050.00 | 51,200.00 | 51,200.00 | 161,189 |
| 2024-11-18 | 49,050.00 | 50,300.00 | 48,450.00 | 48,450.00 | 48,450.00 | 128,554 |
| 2024-11-15 | 48,100.00 | 50,000.00 | 48,050.00 | 49,350.00 | 49,350.00 | 144,433 |
| 2024-11-14 | 48,050.00 | 49,950.00 | 48,050.00 | 48,650.00 | 48,650.00 | 251,464 |
| 2024-11-13 | 56,400.00 | 56,400.00 | 47,550.00 | 47,900.00 | 47,900.00 | 1,068,478 |
| 2024-11-12 | 59,900.00 | 60,700.00 | 56,900.00 | 56,900.00 | 56,900.00 | 376,030 |
| 2024-11-11 | 61,600.00 | 62,000.00 | 60,200.00 | 60,500.00 | 60,500.00 | 185,477 |
| 2024-11-08 | 62,800.00 | 63,500.00 | 61,900.00 | 62,000.00 | 62,000.00 | 182,304 |
| 2024-11-07 | 64,300.00 | 65,900.00 | 61,900.00 | 62,800.00 | 62,800.00 | 319,221 |
| 2024-11-06 | 67,300.00 | 67,700.00 | 63,800.00 | 64,500.00 | 64,500.00 | 324,092 |
| 2024-11-05 | 65,800.00 | 68,300.00 | 64,800.00 | 66,500.00 | 66,500.00 | 521,617 |
| 2024-11-04 | 66,600.00 | 67,600.00 | 63,800.00 | 65,700.00 | 65,700.00 | 420,940 |
| 2024-11-01 | 64,000.00 | 67,000.00 | 62,800.00 | 66,600.00 | 66,600.00 | 369,241 |
| 2024-10-31 | 64,900.00 | 65,500.00 | 63,200.00 | 64,700.00 | 64,700.00 | 390,432 |
| 2024-10-30 | 64,000.00 | 68,100.00 | 63,000.00 | 65,000.00 | 65,000.00 | 816,476 |
| 2024-10-29 | 60,900.00 | 64,200.00 | 60,700.00 | 64,000.00 | 64,000.00 | 596,474 |
| 2024-10-28 | 65,000.00 | 66,200.00 | 60,600.00 | 61,300.00 | 61,300.00 | 1,545,875 |
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.