S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,704.00
+34.00 (2.04%)
At close: Oct 2, 2025

S-Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,737.001,738.001,661.001,668.001,668.00-2.11%54,402
Oct 2, 20251,693.001,705.001,667.001,704.001,704.002.04%48,838
Oct 1, 20251,706.001,706.001,662.001,670.001,670.00-1.12%36,927
Sep 30, 20251,704.001,719.001,635.001,689.001,689.00-0.76%41,084
Sep 29, 20251,700.001,736.001,695.001,702.001,702.000.12%55,280
Sep 26, 20251,736.001,736.001,699.001,700.001,700.00-2.07%76,634
Sep 25, 20251,779.001,781.001,710.001,736.001,736.00-0.46%74,405
Sep 24, 20251,793.001,801.001,742.001,744.001,744.00-1.19%80,382
Sep 23, 20251,765.001,799.001,759.001,765.001,765.00-96,702
Sep 22, 20251,758.001,794.001,742.001,765.001,765.000.40%135,508
Sep 19, 20251,750.001,796.001,741.001,758.001,758.000.46%117,635
Sep 18, 20251,697.001,764.001,688.001,750.001,750.003.12%262,790
Sep 17, 20251,677.001,703.001,665.001,697.001,697.001.62%85,168
Sep 16, 20251,660.001,690.001,652.001,670.001,670.00-0.24%68,367
Sep 15, 20251,688.001,688.001,661.001,674.001,674.00-1.47%61,242
Sep 12, 20251,715.001,735.001,683.001,699.001,699.001.31%174,895
Sep 11, 20251,652.001,708.001,630.001,677.001,677.002.57%248,053
Sep 10, 20251,650.001,673.001,620.001,635.001,635.00-0.61%44,988
Sep 9, 20251,650.001,663.001,635.001,645.001,645.00-0.30%34,017
Sep 8, 20251,668.001,689.001,620.001,650.001,650.001.04%85,463
Sep 5, 20251,669.001,669.001,601.001,633.001,633.00-2.16%68,084
Sep 4, 20251,614.001,738.001,582.001,669.001,669.005.17%826,063
Sep 3, 20251,592.001,602.001,545.001,587.001,587.001.67%61,567
Sep 2, 20251,514.001,580.001,481.001,561.001,561.002.23%94,988
Sep 1, 20251,486.001,555.001,469.001,527.001,527.002.76%170,282
Aug 29, 20251,537.001,537.001,476.001,486.001,486.00-2.37%108,226
Aug 28, 20251,542.001,567.001,511.001,522.001,522.00-1.30%34,087
Aug 27, 20251,567.001,615.001,530.001,542.001,542.000.39%114,811
Aug 26, 20251,561.001,579.001,504.001,536.001,536.00-1.54%59,125
Aug 25, 20251,599.001,599.001,559.001,560.001,560.00-0.19%44,980
Aug 22, 20251,573.001,598.001,563.001,563.001,563.00-1.45%42,200
Aug 21, 20251,633.001,633.001,586.001,586.001,586.00-2.10%48,375
Aug 20, 20251,630.001,646.001,581.001,620.001,620.00-1.58%100,283
Aug 19, 20251,681.001,685.001,643.001,646.001,646.00-1.08%66,018
Aug 18, 20251,647.001,698.001,621.001,664.001,664.002.91%174,244
Aug 14, 20251,647.001,675.001,617.001,617.001,617.00-1.82%56,585
Aug 13, 20251,674.001,679.001,641.001,647.001,647.00-1.61%47,724
Aug 12, 20251,680.001,684.001,651.001,674.001,674.000.97%101,063
Aug 11, 20251,633.001,680.001,595.001,658.001,658.001.53%99,001
Aug 8, 20251,599.001,652.001,587.001,633.001,633.002.13%129,110
Aug 7, 20251,620.001,700.001,581.001,599.001,599.000.38%94,615
Aug 6, 20251,605.001,639.001,562.001,593.001,593.001.21%106,221
Aug 5, 20251,582.001,598.001,550.001,574.001,574.00-0.51%122,530
Aug 4, 20251,567.001,584.001,543.001,582.001,582.002.86%80,807
Aug 1, 20251,617.001,617.001,536.001,538.001,538.00-3.03%101,129
Jul 31, 20251,619.001,630.001,538.001,586.001,586.00-2.04%309,264
Jul 30, 20251,633.001,665.001,617.001,619.001,619.00-0.86%134,199
Jul 29, 20251,680.001,680.001,608.001,633.001,633.00-1.03%82,084
Jul 28, 20251,719.001,719.001,636.001,650.001,650.00-2.08%113,300
Jul 25, 20251,693.001,707.001,677.001,685.001,685.00-0.47%55,605