S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea · Delayed Price · Currency is KRW 1,357.00
-67.00 (-4.71%)
Feb 26, 2026, 12:49 PM KST
S-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,477.00 | 1,477.00 | 1,392.00 | 1,424.00 | 1,424.00 | -0.70% | 461,388 |
| Feb 24, 2026 | 1,386.00 | 1,498.00 | 1,380.00 | 1,434.00 | 1,434.00 | 3.46% | 702,485 |
| Feb 23, 2026 | 1,361.00 | 1,497.00 | 1,348.00 | 1,386.00 | 1,386.00 | 1.84% | 1,220,600 |
| Feb 20, 2026 | 1,395.00 | 1,410.00 | 1,351.00 | 1,361.00 | 1,361.00 | -2.44% | 278,126 |
| Feb 19, 2026 | 1,448.00 | 1,448.00 | 1,353.00 | 1,395.00 | 1,395.00 | -3.13% | 657,871 |
| Feb 13, 2026 | 1,483.00 | 1,483.00 | 1,419.00 | 1,440.00 | 1,440.00 | -3.10% | 441,910 |
| Feb 12, 2026 | 1,680.00 | 1,680.00 | 1,467.00 | 1,486.00 | 1,486.00 | 5.17% | 1,616,787 |
| Feb 11, 2026 | 1,426.00 | 1,460.00 | 1,392.00 | 1,413.00 | 1,413.00 | -0.84% | 459,953 |
| Feb 10, 2026 | 1,451.00 | 1,740.00 | 1,424.00 | 1,425.00 | 1,425.00 | 2.44% | 4,402,168 |
| Feb 9, 2026 | 1,375.00 | 1,469.00 | 1,327.00 | 1,391.00 | 1,391.00 | 1.16% | 1,254,066 |
| Feb 6, 2026 | 1,469.00 | 1,469.00 | 1,298.00 | 1,375.00 | 1,375.00 | -6.53% | 1,621,817 |
| Feb 5, 2026 | 1,582.00 | 1,793.00 | 1,471.00 | 1,471.00 | 1,471.00 | -2.90% | 4,598,374 |
| Feb 4, 2026 | 1,285.00 | 1,560.00 | 1,285.00 | 1,515.00 | 1,515.00 | 17.99% | 3,720,113 |
| Feb 3, 2026 | 1,312.00 | 1,340.00 | 1,260.00 | 1,284.00 | 1,284.00 | -2.13% | 327,489 |
| Feb 2, 2026 | 1,346.00 | 1,350.00 | 1,301.00 | 1,312.00 | 1,312.00 | -2.89% | 263,744 |
| Jan 30, 2026 | 1,385.00 | 1,450.00 | 1,343.00 | 1,351.00 | 1,351.00 | -2.38% | 815,602 |
| Jan 29, 2026 | 1,348.00 | 1,580.00 | 1,348.00 | 1,384.00 | 1,384.00 | 2.67% | 2,287,777 |
| Jan 28, 2026 | 1,421.00 | 1,455.00 | 1,326.00 | 1,348.00 | 1,348.00 | -4.94% | 1,166,488 |
| Jan 27, 2026 | 1,426.00 | 1,810.00 | 1,371.00 | 1,418.00 | 1,418.00 | -2.54% | 8,385,618 |
| Jan 26, 2026 | 1,165.00 | 1,730.00 | 1,140.00 | 1,455.00 | 1,455.00 | 5.36% | 16,606,490 |
| Jan 23, 2026 | 1,068.00 | 1,381.00 | 1,068.00 | 1,381.00 | 1,381.00 | 29.92% | 4,755,228 |
| Jan 22, 2026 | 1,100.00 | 1,120.00 | 1,020.00 | 1,063.00 | 1,063.00 | -5.43% | 658,962 |
| Jan 21, 2026 | 1,020.00 | 1,276.00 | 998.00 | 1,124.00 | 1,124.00 | -4.83% | 5,999,830 |
| Jan 20, 2026 | 1,141.00 | 1,255.00 | 1,114.00 | 1,181.00 | 977.45 | 6.40% | 1,160,782 |
| Jan 19, 2026 | 1,146.00 | 1,146.00 | 1,098.00 | 1,110.00 | 918.69 | -1.77% | 173,202 |
| Jan 16, 2026 | 1,149.00 | 1,200.00 | 1,100.00 | 1,130.00 | 935.24 | -1.65% | 470,348 |
| Jan 15, 2026 | 1,110.00 | 1,155.00 | 1,100.00 | 1,149.00 | 950.97 | 4.45% | 406,854 |
| Jan 14, 2026 | 1,057.00 | 1,144.00 | 1,027.00 | 1,100.00 | 910.42 | 4.86% | 489,203 |
| Jan 13, 2026 | 1,054.00 | 1,055.00 | 1,033.00 | 1,049.00 | 868.20 | 0.10% | 85,291 |
| Jan 12, 2026 | 1,041.00 | 1,053.00 | 1,026.00 | 1,048.00 | 867.38 | 0.67% | 129,141 |
| Jan 9, 2026 | 1,044.00 | 1,044.00 | 1,009.00 | 1,041.00 | 861.58 | 1.07% | 105,078 |
| Jan 8, 2026 | 1,080.00 | 1,090.00 | 1,000.00 | 1,030.00 | 852.48 | -4.63% | 241,013 |
| Jan 7, 2026 | 1,116.00 | 1,127.00 | 1,072.00 | 1,080.00 | 893.86 | -3.23% | 98,303 |
| Jan 6, 2026 | 1,126.00 | 1,128.00 | 1,111.00 | 1,116.00 | 923.66 | -0.89% | 85,696 |
| Jan 5, 2026 | 1,136.00 | 1,136.00 | 1,123.00 | 1,126.00 | 931.93 | -0.88% | 72,233 |
| Jan 2, 2026 | 1,118.00 | 1,140.00 | 1,117.00 | 1,136.00 | 940.21 | 1.79% | 55,850 |
| Dec 30, 2025 | 1,127.00 | 1,140.00 | 1,113.00 | 1,116.00 | 923.66 | -0.98% | 58,563 |
| Dec 29, 2025 | 1,125.00 | 1,141.00 | 1,119.00 | 1,127.00 | 932.76 | 0.18% | 62,885 |
| Dec 26, 2025 | 1,145.00 | 1,145.00 | 1,116.00 | 1,125.00 | 931.11 | -0.44% | 71,592 |
| Dec 24, 2025 | 1,114.00 | 1,135.00 | 1,108.00 | 1,130.00 | 935.24 | 1.44% | 72,004 |
| Dec 23, 2025 | 1,123.00 | 1,130.00 | 1,112.00 | 1,114.00 | 922.00 | -0.80% | 75,710 |
| Dec 22, 2025 | 1,133.00 | 1,141.00 | 1,117.00 | 1,123.00 | 929.45 | -0.53% | 109,041 |
| Dec 19, 2025 | 1,116.00 | 1,138.00 | 1,116.00 | 1,129.00 | 934.42 | 1.16% | 68,286 |
| Dec 18, 2025 | 1,140.00 | 1,140.00 | 1,108.00 | 1,116.00 | 923.66 | -2.11% | 95,567 |
| Dec 17, 2025 | 1,135.00 | 1,145.00 | 1,132.00 | 1,140.00 | 943.52 | 0.53% | 46,231 |
| Dec 16, 2025 | 1,146.00 | 1,155.00 | 1,132.00 | 1,134.00 | 938.56 | -0.96% | 100,186 |
| Dec 15, 2025 | 1,150.00 | 1,165.00 | 1,133.00 | 1,145.00 | 947.66 | -0.69% | 73,066 |
| Dec 12, 2025 | 1,158.00 | 1,164.00 | 1,147.00 | 1,153.00 | 954.28 | 0.09% | 61,000 |
| Dec 11, 2025 | 1,159.00 | 1,180.00 | 1,150.00 | 1,152.00 | 953.45 | -1.29% | 100,829 |
| Dec 10, 2025 | 1,167.00 | 1,185.00 | 1,150.00 | 1,167.00 | 965.87 | -0.09% | 86,208 |