S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea · Delayed Price · Currency is KRW 614.00
-10.00 (-1.60%)
Sep 11, 2026, 3:30 PM KST
S-Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 624.00 | 629.00 | 614.00 | 614.00 | 614.00 | -1.60% | 112,341 |
| Sep 10, 2026 | 627.00 | 647.00 | 620.00 | 624.00 | 624.00 | -0.64% | 248,930 |
| Sep 9, 2026 | 625.00 | 631.00 | 619.00 | 628.00 | 628.00 | 1.45% | 204,587 |
| Sep 8, 2026 | 621.00 | 628.00 | 610.00 | 619.00 | 619.00 | -0.32% | 120,182 |
| Sep 7, 2026 | 625.00 | 631.00 | 602.00 | 621.00 | 621.00 | -0.32% | 293,522 |
| Sep 4, 2026 | 622.00 | 631.00 | 612.00 | 623.00 | 623.00 | 1.30% | 186,963 |
| Sep 3, 2026 | 620.00 | 675.00 | 600.00 | 615.00 | 615.00 | 0.16% | 571,446 |
| Sep 2, 2026 | 640.00 | 640.00 | 580.00 | 614.00 | 614.00 | -2.85% | 127,664 |
| Sep 1, 2026 | 621.00 | 637.00 | 621.00 | 632.00 | 632.00 | -0.47% | 105,903 |
| Aug 31, 2026 | 622.00 | 640.00 | 603.00 | 635.00 | 635.00 | 0.16% | 239,673 |
| Aug 28, 2026 | 644.00 | 644.00 | 630.00 | 634.00 | 634.00 | -0.16% | 154,213 |
| Aug 27, 2026 | 641.00 | 644.00 | 629.00 | 635.00 | 635.00 | 0.16% | 282,717 |
| Aug 26, 2026 | 634.00 | 634.00 | 613.00 | 634.00 | 634.00 | 0.79% | 229,493 |
| Aug 25, 2026 | 628.00 | 639.00 | 608.00 | 629.00 | 629.00 | 0.16% | 219,056 |
| Aug 24, 2026 | 644.00 | 670.00 | 620.00 | 628.00 | 628.00 | 0.32% | 318,506 |
| Aug 21, 2026 | 665.00 | 665.00 | 602.00 | 626.00 | 626.00 | -5.86% | 600,934 |
| Aug 20, 2026 | 683.00 | 694.00 | 662.00 | 665.00 | 665.00 | -2.64% | 375,469 |
| Aug 19, 2026 | 686.00 | 708.00 | 650.00 | 683.00 | 683.00 | -1.01% | 866,394 |
| Aug 18, 2026 | 714.00 | 744.00 | 671.00 | 690.00 | 690.00 | -3.63% | 1,022,764 |
| Aug 14, 2026 | 715.00 | 734.00 | 672.00 | 716.00 | 716.00 | 0.14% | 898,730 |
| Aug 13, 2026 | 700.00 | 769.00 | 640.00 | 715.00 | 715.00 | -5.80% | 3,041,493 |
| Aug 12, 2026 | 880.00 | 880.00 | 759.00 | 759.00 | 759.00 | -8.44% | 3,612,705 |
| Aug 11, 2026 | 700.00 | 890.00 | 688.00 | 829.00 | 829.00 | 20.32% | 9,911,549 |
| Aug 10, 2026 | 722.00 | 728.00 | 680.00 | 689.00 | 689.00 | -4.70% | 1,916,224 |
| Aug 7, 2026 | 706.00 | 895.00 | 706.00 | 723.00 | 723.00 | 4.93% | 9,306,523 |
| Aug 6, 2026 | 733.00 | 733.00 | 680.00 | 689.00 | 689.00 | -3.09% | 346,070 |
| Aug 5, 2026 | 697.00 | 747.00 | 683.00 | 711.00 | 711.00 | 4.56% | 699,527 |
| Aug 4, 2026 | 653.00 | 715.00 | 653.00 | 680.00 | 680.00 | 4.13% | 624,653 |
| Aug 3, 2026 | 652.00 | 670.00 | 614.00 | 653.00 | 653.00 | 0.15% | 723,346 |
| Jul 31, 2026 | 640.00 | 678.00 | 637.00 | 652.00 | 652.00 | 4.99% | 227,079 |
| Jul 30, 2026 | 620.00 | 658.00 | 615.00 | 621.00 | 621.00 | 0.65% | 207,048 |
| Jul 29, 2026 | 670.00 | 706.00 | 571.00 | 617.00 | 617.00 | -10.58% | 400,480 |
| Jul 28, 2026 | 740.00 | 740.00 | 685.00 | 690.00 | 690.00 | -7.38% | 322,159 |
| Jul 27, 2026 | 798.00 | 800.00 | 724.00 | 745.00 | 745.00 | -4.24% | 503,029 |
| Jul 24, 2026 | 980.00 | 980.00 | 778.00 | 778.00 | 778.00 | -14.03% | 1,785,257 |
| Jul 23, 2026 | 764.00 | 910.00 | 749.00 | 905.00 | 905.00 | 18.46% | 1,309,032 |
| Jul 22, 2026 | 769.00 | 789.00 | 759.00 | 764.00 | 764.00 | 1.73% | 246,315 |
| Jul 21, 2026 | 737.00 | 755.00 | 706.00 | 751.00 | 751.00 | 1.90% | 225,292 |
| Jul 20, 2026 | 771.00 | 802.00 | 690.00 | 737.00 | 737.00 | -4.41% | 250,988 |
| Jul 16, 2026 | 789.00 | 789.00 | 740.00 | 771.00 | 771.00 | -2.28% | 280,164 |
| Jul 15, 2026 | 755.00 | 791.00 | 751.00 | 789.00 | 789.00 | 5.48% | 262,487 |
| Jul 14, 2026 | 770.00 | 785.00 | 718.00 | 748.00 | 748.00 | -2.86% | 325,473 |
| Jul 13, 2026 | 831.00 | 885.00 | 762.00 | 770.00 | 770.00 | -7.12% | 511,325 |
| Jul 10, 2026 | 790.00 | 833.00 | 790.00 | 829.00 | 829.00 | 5.07% | 303,282 |
| Jul 9, 2026 | 792.00 | 809.00 | 750.00 | 789.00 | 789.00 | 2.20% | 295,446 |
| Jul 8, 2026 | 820.00 | 820.00 | 772.00 | 772.00 | 772.00 | -4.69% | 352,273 |
| Jul 7, 2026 | 835.00 | 848.00 | 788.00 | 810.00 | 810.00 | -2.76% | 446,431 |
| Jul 6, 2026 | 833.00 | 873.00 | 799.00 | 833.00 | 833.00 | 0.97% | 592,187 |
| Jul 3, 2026 | 804.00 | 828.00 | 770.00 | 825.00 | 825.00 | 2.61% | 592,256 |
| Jul 2, 2026 | 879.00 | 895.00 | 795.00 | 804.00 | 804.00 | -8.43% | 1,064,749 |