S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea · Delayed Price · Currency is KRW 751.00
+14.00 (1.90%)
Jul 21, 2026, 3:30 PM KST
S-Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 886.00 | 892.00 | 810.00 | 878.00 | 878.00 | -0.23% | 1,380,423 |
| Jun 30, 2026 | 921.00 | 928.00 | 704.00 | 880.00 | 880.00 | -4.45% | 5,708,598 |
| Jun 29, 2026 | 975.00 | 993.00 | 911.00 | 921.00 | 921.00 | -5.44% | 1,788,644 |
| Jun 26, 2026 | 1,000.00 | 1,076.00 | 906.00 | 974.00 | 974.00 | -4.04% | 710,099 |
| Jun 25, 2026 | 1,060.00 | 1,165.00 | 1,000.00 | 1,015.00 | 1,015.00 | -3.88% | 1,050,793 |
| Jun 24, 2026 | 1,025.00 | 1,118.00 | 1,025.00 | 1,056.00 | 1,056.00 | 3.02% | 285,991 |
| Jun 23, 2026 | 1,120.00 | 1,123.00 | 1,020.00 | 1,025.00 | 1,025.00 | -8.97% | 367,404 |
| Jun 22, 2026 | 1,131.00 | 1,171.00 | 1,085.00 | 1,126.00 | 1,126.00 | -0.44% | 335,191 |
| Jun 19, 2026 | 1,207.00 | 1,240.00 | 1,103.00 | 1,131.00 | 1,131.00 | -6.30% | 431,179 |
| Jun 18, 2026 | 1,351.00 | 1,358.00 | 1,180.00 | 1,207.00 | 1,207.00 | -10.66% | 1,032,800 |
| Jun 17, 2026 | 1,330.00 | 1,436.00 | 1,300.00 | 1,351.00 | 1,351.00 | 1.58% | 990,395 |
| Jun 16, 2026 | 1,283.00 | 1,449.00 | 1,277.00 | 1,330.00 | 1,330.00 | 3.91% | 2,063,236 |
| Jun 15, 2026 | 1,299.00 | 1,348.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.23% | 795,521 |
| Jun 12, 2026 | 1,341.00 | 1,385.00 | 1,290.00 | 1,296.00 | 1,296.00 | -2.19% | 733,024 |
| Jun 11, 2026 | 1,355.00 | 1,400.00 | 1,230.00 | 1,325.00 | 1,325.00 | 2.08% | 1,362,456 |
| Jun 10, 2026 | 1,639.00 | 1,682.00 | 1,233.00 | 1,298.00 | 1,298.00 | 0.31% | 7,385,847 |
| Jun 9, 2026 | 1,390.00 | 1,399.00 | 1,285.00 | 1,294.00 | 1,294.00 | -3.29% | 374,421 |
| Jun 8, 2026 | 1,455.00 | 1,457.00 | 1,307.00 | 1,338.00 | 1,338.00 | -10.38% | 573,897 |
| Jun 5, 2026 | 1,536.00 | 1,552.00 | 1,471.00 | 1,493.00 | 1,493.00 | -2.80% | 298,457 |
| Jun 4, 2026 | 1,500.00 | 1,651.00 | 1,497.00 | 1,536.00 | 1,536.00 | 2.26% | 606,999 |
| 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 |