S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea · Delayed Price · Currency is KRW 1,502.00
-54.00 (-3.47%)
Jun 2, 2026, 3:30 PM KST
S-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,545.00 | 1,579.00 | 1,444.00 | 1,502.00 | 1,502.00 | -3.47% | 889,034 |
| Jun 1, 2026 | 1,762.00 | 1,762.00 | 1,542.00 | 1,556.00 | 1,556.00 | -11.69% | 831,811 |
| May 29, 2026 | 1,893.00 | 1,926.00 | 1,650.00 | 1,762.00 | 1,762.00 | -7.80% | 1,173,148 |
| May 28, 2026 | 2,080.00 | 2,080.00 | 1,880.00 | 1,911.00 | 1,911.00 | -5.16% | 932,040 |
| May 27, 2026 | 2,170.00 | 2,185.00 | 2,000.00 | 2,015.00 | 2,015.00 | -6.28% | 813,545 |
| May 26, 2026 | 2,500.00 | 2,500.00 | 2,135.00 | 2,150.00 | 2,150.00 | -8.51% | 1,874,957 |
| May 22, 2026 | 2,165.00 | 2,565.00 | 2,150.00 | 2,350.00 | 2,350.00 | 14.08% | 4,062,521 |
| May 21, 2026 | 1,995.00 | 2,095.00 | 1,985.00 | 2,060.00 | 2,060.00 | 3.94% | 817,909 |
| May 20, 2026 | 2,095.00 | 2,095.00 | 1,925.00 | 1,982.00 | 1,982.00 | -3.79% | 693,773 |
| May 19, 2026 | 2,190.00 | 2,195.00 | 2,005.00 | 2,060.00 | 2,060.00 | -5.50% | 1,018,609 |
| May 18, 2026 | 2,090.00 | 2,345.00 | 1,995.00 | 2,180.00 | 2,180.00 | 4.31% | 2,318,923 |
| May 15, 2026 | 2,480.00 | 2,480.00 | 2,050.00 | 2,090.00 | 2,090.00 | -15.90% | 3,445,435 |
| May 14, 2026 | 2,020.00 | 2,610.00 | 1,998.00 | 2,485.00 | 2,485.00 | 23.63% | 15,052,710 |
| May 13, 2026 | 2,110.00 | 2,175.00 | 1,997.00 | 2,010.00 | 2,010.00 | -4.51% | 877,906 |
| May 12, 2026 | 2,155.00 | 2,240.00 | 2,010.00 | 2,105.00 | 2,105.00 | -2.32% | 1,138,543 |
| May 11, 2026 | 2,180.00 | 2,280.00 | 2,095.00 | 2,155.00 | 2,155.00 | -1.15% | 1,531,208 |
| May 8, 2026 | 2,300.00 | 2,365.00 | 2,155.00 | 2,180.00 | 2,180.00 | -4.60% | 1,454,162 |
| May 7, 2026 | 2,475.00 | 2,475.00 | 2,230.00 | 2,285.00 | 2,285.00 | -7.68% | 2,232,770 |
| May 6, 2026 | 2,670.00 | 2,670.00 | 2,445.00 | 2,475.00 | 2,475.00 | -7.30% | 2,472,645 |
| 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% | 15,508,380 |
| Apr 29, 2026 | 2,165.00 | 2,420.00 | 2,130.00 | 2,285.00 | 2,285.00 | 6.78% | 8,191,029 |
| Apr 28, 2026 | 2,120.00 | 2,240.00 | 2,000.00 | 2,140.00 | 2,140.00 | 1.42% | 3,470,956 |
| 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% | 1,324,490 |
| Apr 23, 2026 | 1,905.00 | 1,909.00 | 1,808.00 | 1,840.00 | 1,840.00 | -2.54% | 932,047 |
| Apr 22, 2026 | 1,897.00 | 1,964.00 | 1,874.00 | 1,888.00 | 1,888.00 | -0.37% | 1,430,246 |
| 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% | 1,101,164 |
| Apr 17, 2026 | 1,907.00 | 2,040.00 | 1,845.00 | 1,914.00 | 1,914.00 | - | 3,609,747 |
| Apr 16, 2026 | 2,060.00 | 2,080.00 | 1,904.00 | 1,914.00 | 1,914.00 | -5.95% | 4,018,593 |
| Apr 15, 2026 | 1,926.00 | 2,295.00 | 1,789.00 | 2,035.00 | 2,035.00 | 6.99% | 21,544,170 |
| Apr 14, 2026 | 2,000.00 | 2,080.00 | 1,879.00 | 1,902.00 | 1,902.00 | -1.81% | 3,043,980 |
| Apr 13, 2026 | 2,110.00 | 2,110.00 | 1,902.00 | 1,937.00 | 1,937.00 | -2.91% | 2,920,053 |
| Apr 10, 2026 | 1,899.00 | 2,055.00 | 1,841.00 | 1,995.00 | 1,995.00 | 7.37% | 5,894,107 |
| Apr 9, 2026 | 1,850.00 | 2,030.00 | 1,790.00 | 1,858.00 | 1,858.00 | 2.60% | 4,021,789 |
| Apr 8, 2026 | 1,921.00 | 1,960.00 | 1,709.00 | 1,811.00 | 1,811.00 | -5.18% | 3,816,280 |
| 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% | 1,359,345 |
| Apr 1, 2026 | 1,488.00 | 1,574.00 | 1,470.00 | 1,530.00 | 1,530.00 | 4.51% | 1,118,150 |
| Mar 31, 2026 | 1,605.00 | 1,615.00 | 1,463.00 | 1,464.00 | 1,464.00 | -6.57% | 1,878,058 |
| Mar 30, 2026 | 1,510.00 | 1,646.00 | 1,453.00 | 1,567.00 | 1,567.00 | 6.60% | 3,294,796 |
| Mar 27, 2026 | 1,475.00 | 1,602.00 | 1,419.00 | 1,470.00 | 1,470.00 | 0.14% | 2,228,224 |
| Mar 26, 2026 | 1,622.00 | 1,625.00 | 1,460.00 | 1,468.00 | 1,468.00 | -9.21% | 2,020,273 |
| Mar 25, 2026 | 1,711.00 | 1,785.00 | 1,512.00 | 1,617.00 | 1,617.00 | -5.44% | 3,138,130 |
| Mar 24, 2026 | 1,854.00 | 1,868.00 | 1,659.00 | 1,710.00 | 1,710.00 | -6.35% | 2,411,586 |
| Mar 23, 2026 | 1,900.00 | 2,020.00 | 1,760.00 | 1,826.00 | 1,826.00 | -14.07% | 5,623,727 |
| Mar 20, 2026 | 2,085.00 | 2,440.00 | 2,015.00 | 2,125.00 | 2,125.00 | 8.92% | 14,754,470 |