S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea · Delayed Price · Currency is KRW 759.00
-70.00 (-8.44%)
Aug 12, 2026, 3:30 PM KST
S-Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |