Shift Up Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 58,700.00 | 59,500.00 | 57,800.00 | 58,000.00 | 58,000.00 | 120,017 |
| 2024-10-24 | 58,900.00 | 59,400.00 | 58,000.00 | 58,000.00 | 58,000.00 | 88,343 |
| 2024-10-23 | 60,200.00 | 61,000.00 | 58,900.00 | 58,900.00 | 58,900.00 | 125,496 |
| 2024-10-22 | 58,700.00 | 60,600.00 | 57,500.00 | 60,200.00 | 60,200.00 | 218,025 |
| 2024-10-21 | 58,400.00 | 59,800.00 | 58,200.00 | 58,800.00 | 58,800.00 | 80,294 |
| 2024-10-18 | 59,200.00 | 60,300.00 | 57,900.00 | 58,800.00 | 58,800.00 | 185,025 |
| 2024-10-17 | 59,300.00 | 60,300.00 | 58,200.00 | 58,400.00 | 58,400.00 | 119,388 |
| 2024-10-16 | 60,300.00 | 61,200.00 | 58,200.00 | 58,800.00 | 58,800.00 | 246,120 |
| 2024-10-15 | 60,200.00 | 62,200.00 | 59,000.00 | 61,800.00 | 61,800.00 | 286,891 |
| 2024-10-14 | 58,700.00 | 60,100.00 | 56,300.00 | 60,000.00 | 60,000.00 | 434,585 |
| 2024-10-11 | 57,100.00 | 59,900.00 | 56,100.00 | 58,700.00 | 58,700.00 | 555,961 |
| 2024-10-10 | 61,400.00 | 62,500.00 | 60,100.00 | 60,100.00 | 60,100.00 | 164,496 |
| 2024-10-08 | 63,700.00 | 64,300.00 | 60,400.00 | 61,100.00 | 61,100.00 | 266,954 |
| 2024-10-07 | 57,100.00 | 65,200.00 | 56,600.00 | 64,500.00 | 64,500.00 | 859,859 |
| 2024-10-04 | 55,800.00 | 56,500.00 | 54,600.00 | 56,200.00 | 56,200.00 | 109,748 |
| 2024-10-02 | 55,500.00 | 57,100.00 | 55,500.00 | 55,900.00 | 55,900.00 | 127,576 |
| 2024-09-30 | 56,400.00 | 57,600.00 | 56,000.00 | 56,500.00 | 56,500.00 | 141,966 |
| 2024-09-27 | 57,900.00 | 57,900.00 | 56,000.00 | 56,100.00 | 56,100.00 | 137,166 |
| 2024-09-26 | 57,600.00 | 58,700.00 | 57,100.00 | 57,900.00 | 57,900.00 | 97,394 |
| 2024-09-25 | 57,900.00 | 58,600.00 | 57,200.00 | 57,200.00 | 57,200.00 | 122,965 |
| 2024-09-24 | 59,500.00 | 59,800.00 | 57,700.00 | 58,200.00 | 58,200.00 | 107,886 |
| 2024-09-23 | 60,000.00 | 60,200.00 | 58,800.00 | 59,200.00 | 59,200.00 | 95,924 |
| 2024-09-20 | 58,700.00 | 60,900.00 | 57,100.00 | 60,300.00 | 60,300.00 | 281,079 |
| 2024-09-19 | 61,900.00 | 62,200.00 | 57,800.00 | 58,700.00 | 58,700.00 | 190,930 |
| 2024-09-13 | 61,600.00 | 61,900.00 | 60,400.00 | 61,000.00 | 61,000.00 | 91,753 |
| 2024-09-12 | 58,500.00 | 62,000.00 | 57,700.00 | 62,000.00 | 62,000.00 | 234,108 |
| 2024-09-11 | 56,900.00 | 61,300.00 | 56,300.00 | 58,000.00 | 58,000.00 | 380,232 |
| 2024-09-10 | 58,000.00 | 58,400.00 | 54,700.00 | 55,000.00 | 55,000.00 | 184,306 |
| 2024-09-09 | 56,600.00 | 58,600.00 | 56,000.00 | 57,800.00 | 57,800.00 | 158,773 |
| 2024-09-06 | 60,900.00 | 61,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 219,278 |
| 2024-09-05 | 60,700.00 | 62,100.00 | 59,900.00 | 60,500.00 | 60,500.00 | 188,876 |
| 2024-09-04 | 60,200.00 | 62,100.00 | 59,400.00 | 60,400.00 | 60,400.00 | 200,189 |
| 2024-09-03 | 63,300.00 | 64,400.00 | 61,600.00 | 61,800.00 | 61,800.00 | 224,593 |
| 2024-09-02 | 63,800.00 | 64,100.00 | 61,900.00 | 62,600.00 | 62,600.00 | 219,963 |
| 2024-08-30 | 62,000.00 | 64,500.00 | 61,700.00 | 63,800.00 | 63,800.00 | 235,851 |
| 2024-08-29 | 63,300.00 | 65,000.00 | 61,400.00 | 61,800.00 | 61,800.00 | 313,670 |
| 2024-08-28 | 65,600.00 | 65,700.00 | 63,600.00 | 63,800.00 | 63,800.00 | 238,683 |
| 2024-08-27 | 68,600.00 | 71,300.00 | 63,700.00 | 65,100.00 | 65,100.00 | 677,945 |
| 2024-08-26 | 67,000.00 | 68,600.00 | 65,900.00 | 68,200.00 | 68,200.00 | 272,462 |
| 2024-08-23 | 66,600.00 | 67,900.00 | 65,500.00 | 66,200.00 | 66,200.00 | 234,807 |
| 2024-08-22 | 67,300.00 | 69,000.00 | 66,200.00 | 67,000.00 | 67,000.00 | 418,422 |
| 2024-08-21 | 67,100.00 | 68,600.00 | 66,000.00 | 66,000.00 | 66,000.00 | 358,496 |
| 2024-08-20 | 63,800.00 | 67,400.00 | 63,600.00 | 67,400.00 | 67,400.00 | 766,382 |
| 2024-08-19 | 61,800.00 | 64,500.00 | 61,700.00 | 62,500.00 | 62,500.00 | 692,239 |
| 2024-08-16 | 67,400.00 | 68,500.00 | 63,000.00 | 63,100.00 | 63,100.00 | 1,428,018 |
| 2024-08-14 | 77,900.00 | 81,000.00 | 68,700.00 | 69,600.00 | 69,600.00 | 2,119,664 |
| 2024-08-13 | 76,400.00 | 78,900.00 | 73,500.00 | 78,300.00 | 78,300.00 | 1,554,265 |
| 2024-08-12 | 70,900.00 | 76,900.00 | 70,800.00 | 75,500.00 | 75,500.00 | 1,288,432 |
| 2024-08-09 | 73,800.00 | 78,800.00 | 70,400.00 | 71,600.00 | 71,600.00 | 1,551,101 |
| 2024-08-08 | 67,600.00 | 74,900.00 | 67,300.00 | 73,900.00 | 73,900.00 | 1,567,164 |
| 2024-08-07 | 65,000.00 | 69,300.00 | 63,400.00 | 68,500.00 | 68,500.00 | 755,370 |
| 2024-08-06 | 60,100.00 | 64,900.00 | 58,800.00 | 63,800.00 | 63,800.00 | 724,546 |
| 2024-08-05 | 63,500.00 | 64,700.00 | 54,600.00 | 57,800.00 | 57,800.00 | 841,601 |
| 2024-08-02 | 68,500.00 | 69,500.00 | 64,300.00 | 65,500.00 | 65,500.00 | 617,071 |
| 2024-08-01 | 67,000.00 | 70,400.00 | 66,800.00 | 69,900.00 | 69,900.00 | 847,503 |
| 2024-07-31 | 66,900.00 | 67,700.00 | 65,600.00 | 67,000.00 | 67,000.00 | 431,796 |
| 2024-07-30 | 64,100.00 | 67,800.00 | 64,100.00 | 67,300.00 | 67,300.00 | 848,597 |
| 2024-07-29 | 65,200.00 | 67,000.00 | 63,700.00 | 64,100.00 | 64,100.00 | 568,203 |
| 2024-07-26 | 65,800.00 | 67,000.00 | 63,000.00 | 65,900.00 | 65,900.00 | 814,643 |
| 2024-07-25 | 61,100.00 | 67,300.00 | 60,600.00 | 66,400.00 | 66,400.00 | 1,167,938 |
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.