S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea · Delayed Price · Currency is KRW 2,265.00
-210.00 (-8.48%)
May 7, 2026, 12:10 PM KST
S-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2,670.00 | 2,670.00 | 2,445.00 | 2,475.00 | 2,475.00 | -7.30% | 2,462,754 |
| May 4, 2026 | 2,750.00 | 2,830.00 | 2,490.00 | 2,670.00 | 2,670.00 | 0.38% | 4,982,764 |
| Apr 30, 2026 | 2,300.00 | 2,950.00 | 2,300.00 | 2,660.00 | 2,660.00 | 16.41% | 15,439,366 |
| Apr 29, 2026 | 2,165.00 | 2,420.00 | 2,130.00 | 2,285.00 | 2,285.00 | 6.78% | 8,165,457 |
| Apr 28, 2026 | 2,120.00 | 2,240.00 | 2,000.00 | 2,140.00 | 2,140.00 | 1.42% | 3,454,776 |
| Apr 27, 2026 | 1,910.00 | 2,145.00 | 1,898.00 | 2,110.00 | 2,110.00 | 11.35% | 5,369,268 |
| Apr 24, 2026 | 1,840.00 | 1,918.00 | 1,840.00 | 1,895.00 | 1,895.00 | 2.99% | 1,308,265 |
| Apr 23, 2026 | 1,905.00 | 1,909.00 | 1,808.00 | 1,840.00 | 1,840.00 | -2.54% | 928,237 |
| Apr 22, 2026 | 1,897.00 | 1,964.00 | 1,874.00 | 1,888.00 | 1,888.00 | -0.37% | 1,423,866 |
| Apr 21, 2026 | 1,900.00 | 1,990.00 | 1,858.00 | 1,895.00 | 1,895.00 | 0.32% | 2,028,620 |
| Apr 20, 2026 | 1,915.00 | 1,961.00 | 1,884.00 | 1,889.00 | 1,889.00 | -1.31% | 1,095,538 |
| Apr 17, 2026 | 1,907.00 | 2,040.00 | 1,845.00 | 1,914.00 | 1,914.00 | - | 3,593,639 |
| Apr 16, 2026 | 2,060.00 | 2,080.00 | 1,904.00 | 1,914.00 | 1,914.00 | -5.95% | 4,005,421 |
| Apr 15, 2026 | 1,926.00 | 2,295.00 | 1,789.00 | 2,035.00 | 2,035.00 | 6.99% | 21,400,600 |
| Apr 14, 2026 | 2,000.00 | 2,080.00 | 1,879.00 | 1,902.00 | 1,902.00 | -1.81% | 3,029,938 |
| Apr 13, 2026 | 2,110.00 | 2,110.00 | 1,902.00 | 1,937.00 | 1,937.00 | -2.91% | 2,906,423 |
| Apr 10, 2026 | 1,899.00 | 2,055.00 | 1,841.00 | 1,995.00 | 1,995.00 | 7.37% | 5,868,206 |
| Apr 9, 2026 | 1,850.00 | 2,030.00 | 1,790.00 | 1,858.00 | 1,858.00 | 2.60% | 3,985,954 |
| Apr 8, 2026 | 1,921.00 | 1,960.00 | 1,709.00 | 1,811.00 | 1,811.00 | -5.18% | 3,788,985 |
| Apr 7, 2026 | 1,920.00 | 2,170.00 | 1,821.00 | 1,910.00 | 1,910.00 | -2.00% | 7,404,604 |
| Apr 6, 2026 | 1,980.00 | 2,150.00 | 1,865.00 | 1,949.00 | 1,949.00 | 0.26% | 22,841,660 |
| Apr 3, 2026 | 1,510.00 | 1,944.00 | 1,510.00 | 1,944.00 | 1,944.00 | 29.95% | 18,874,610 |
| Apr 2, 2026 | 1,530.00 | 1,594.00 | 1,481.00 | 1,496.00 | 1,496.00 | -2.22% | 1,353,511 |
| Apr 1, 2026 | 1,488.00 | 1,574.00 | 1,470.00 | 1,530.00 | 1,530.00 | 4.51% | 1,113,343 |
| Mar 31, 2026 | 1,605.00 | 1,615.00 | 1,463.00 | 1,464.00 | 1,464.00 | -6.57% | 1,871,585 |
| Mar 30, 2026 | 1,510.00 | 1,646.00 | 1,453.00 | 1,567.00 | 1,567.00 | 6.60% | 3,277,979 |
| Mar 27, 2026 | 1,475.00 | 1,602.00 | 1,419.00 | 1,470.00 | 1,470.00 | 0.14% | 2,215,990 |
| Mar 26, 2026 | 1,622.00 | 1,625.00 | 1,460.00 | 1,468.00 | 1,468.00 | -9.21% | 1,921,261 |
| Mar 25, 2026 | 1,711.00 | 1,785.00 | 1,512.00 | 1,617.00 | 1,617.00 | -5.44% | 3,118,089 |
| Mar 24, 2026 | 1,854.00 | 1,868.00 | 1,659.00 | 1,710.00 | 1,710.00 | -6.35% | 2,393,793 |
| Mar 23, 2026 | 1,900.00 | 2,020.00 | 1,760.00 | 1,826.00 | 1,826.00 | -14.07% | 5,592,459 |
| Mar 20, 2026 | 2,085.00 | 2,440.00 | 2,015.00 | 2,125.00 | 2,125.00 | 8.92% | 14,685,545 |
| Mar 19, 2026 | 1,851.00 | 2,090.00 | 1,805.00 | 1,951.00 | 1,951.00 | 10.10% | 15,231,082 |
| Mar 18, 2026 | 1,858.00 | 1,879.00 | 1,755.00 | 1,772.00 | 1,772.00 | -4.47% | 1,469,329 |
| Mar 17, 2026 | 1,802.00 | 2,120.00 | 1,740.00 | 1,855.00 | 1,855.00 | 2.37% | 6,630,644 |
| Mar 16, 2026 | 1,842.00 | 1,994.00 | 1,799.00 | 1,812.00 | 1,812.00 | -1.52% | 2,663,198 |
| Mar 13, 2026 | 1,916.00 | 2,315.00 | 1,840.00 | 1,840.00 | 1,840.00 | -3.97% | 10,009,710 |
| Mar 12, 2026 | 1,606.00 | 2,000.00 | 1,531.00 | 1,916.00 | 1,916.00 | 19.97% | 22,152,321 |
| Mar 11, 2026 | 1,679.00 | 1,719.00 | 1,579.00 | 1,597.00 | 1,597.00 | -7.21% | 4,126,135 |
| Mar 10, 2026 | 1,749.00 | 1,979.00 | 1,684.00 | 1,721.00 | 1,721.00 | -16.05% | 13,271,147 |
| Mar 9, 2026 | 1,810.00 | 2,050.00 | 1,640.00 | 2,050.00 | 2,050.00 | 29.83% | 18,395,855 |
| Mar 6, 2026 | 1,307.00 | 1,579.00 | 1,307.00 | 1,579.00 | 1,579.00 | 29.96% | 3,744,594 |
| Mar 5, 2026 | 1,130.00 | 1,265.00 | 1,130.00 | 1,215.00 | 1,215.00 | 11.26% | 512,194 |
| Mar 4, 2026 | 1,285.00 | 1,285.00 | 1,020.00 | 1,092.00 | 1,092.00 | -15.02% | 1,099,421 |
| Mar 3, 2026 | 1,290.00 | 1,545.00 | 1,283.00 | 1,285.00 | 1,285.00 | 0.63% | 3,941,615 |
| Feb 27, 2026 | 1,384.00 | 1,384.00 | 1,277.00 | 1,277.00 | 1,277.00 | -7.80% | 560,014 |
| Feb 26, 2026 | 1,424.00 | 1,424.00 | 1,354.00 | 1,385.00 | 1,385.00 | -2.74% | 390,964 |
| 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 |