Shinhung Co., Ltd (KRX:004080)
South Korea · Delayed Price · Currency is KRW 13,730
-30 (-0.22%)
At close: Oct 31, 2025
Shinhung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 13,890.00 | 13,890.00 | 13,670.00 | 13,700.00 | 13,700.00 | 0.74% | 1,351 |
| Nov 3, 2025 | 13,910.00 | 13,910.00 | 13,420.00 | 13,600.00 | 13,600.00 | -0.95% | 2,054 |
| Oct 31, 2025 | 13,690.00 | 13,760.00 | 13,630.00 | 13,730.00 | 13,730.00 | -0.22% | 1,917 |
| Oct 30, 2025 | 13,900.00 | 13,900.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.58% | 1,216 |
| Oct 29, 2025 | 13,920.00 | 13,920.00 | 13,840.00 | 13,840.00 | 13,840.00 | -1.21% | 3,191 |
| Oct 28, 2025 | 13,820.00 | 14,210.00 | 13,750.00 | 14,010.00 | 14,010.00 | 0.94% | 10,636 |
| Oct 27, 2025 | 13,920.00 | 14,000.00 | 13,800.00 | 13,880.00 | 13,880.00 | -0.14% | 5,401 |
| Oct 24, 2025 | 14,000.00 | 14,000.00 | 13,890.00 | 13,900.00 | 13,900.00 | -0.22% | 2,177 |
| Oct 23, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,930.00 | 13,930.00 | -0.50% | 1,654 |
| Oct 22, 2025 | 14,000.00 | 14,020.00 | 13,940.00 | 14,000.00 | 14,000.00 | - | 3,655 |
| Oct 21, 2025 | 14,110.00 | 14,110.00 | 13,960.00 | 14,000.00 | 14,000.00 | -1.06% | 3,311 |
| Oct 20, 2025 | 13,870.00 | 14,150.00 | 13,870.00 | 14,150.00 | 14,150.00 | 2.31% | 9,065 |
| Oct 17, 2025 | 13,750.00 | 14,110.00 | 13,620.00 | 13,830.00 | 13,830.00 | 0.58% | 10,916 |
| Oct 16, 2025 | 13,790.00 | 13,790.00 | 13,740.00 | 13,750.00 | 13,750.00 | -0.36% | 5,997 |
| Oct 15, 2025 | 13,780.00 | 13,800.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.15% | 525 |
| Oct 14, 2025 | 13,800.00 | 13,800.00 | 13,630.00 | 13,780.00 | 13,780.00 | -0.14% | 2,612 |
| Oct 13, 2025 | 13,790.00 | 13,800.00 | 13,620.00 | 13,800.00 | 13,800.00 | 0.07% | 6,098 |
| Oct 10, 2025 | 13,870.00 | 13,870.00 | 13,720.00 | 13,790.00 | 13,790.00 | -0.65% | 2,186 |
| Oct 2, 2025 | 13,880.00 | 13,880.00 | 13,780.00 | 13,880.00 | 13,880.00 | -0.14% | 1,161 |
| Oct 1, 2025 | 13,880.00 | 13,900.00 | 13,780.00 | 13,900.00 | 13,900.00 | - | 1,372 |
| Sep 30, 2025 | 13,780.00 | 13,900.00 | 13,780.00 | 13,900.00 | 13,900.00 | 0.07% | 1,399 |
| Sep 29, 2025 | 13,880.00 | 13,890.00 | 13,750.00 | 13,890.00 | 13,890.00 | -0.07% | 2,346 |
| Sep 26, 2025 | 13,850.00 | 13,900.00 | 13,680.00 | 13,900.00 | 13,900.00 | 1.24% | 2,977 |
| Sep 25, 2025 | 13,870.00 | 13,870.00 | 13,730.00 | 13,730.00 | 13,730.00 | -1.01% | 3,266 |
| Sep 24, 2025 | 13,880.00 | 13,880.00 | 13,760.00 | 13,870.00 | 13,870.00 | -0.14% | 384 |
| Sep 23, 2025 | 13,770.00 | 13,890.00 | 13,750.00 | 13,890.00 | 13,890.00 | 0.29% | 2,776 |
| Sep 22, 2025 | 13,880.00 | 13,880.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.29% | 3,890 |
| Sep 19, 2025 | 13,890.00 | 13,890.00 | 13,830.00 | 13,890.00 | 13,890.00 | -0.22% | 407 |
| Sep 18, 2025 | 13,850.00 | 13,930.00 | 13,760.00 | 13,920.00 | 13,920.00 | 1.09% | 2,306 |
| Sep 17, 2025 | 13,840.00 | 13,840.00 | 13,740.00 | 13,770.00 | 13,770.00 | -0.58% | 1,870 |
| Sep 16, 2025 | 13,890.00 | 13,890.00 | 13,730.00 | 13,850.00 | 13,850.00 | -0.36% | 4,868 |
| Sep 15, 2025 | 13,880.00 | 13,900.00 | 13,760.00 | 13,900.00 | 13,900.00 | -0.29% | 3,286 |
| Sep 12, 2025 | 13,890.00 | 13,940.00 | 13,800.00 | 13,940.00 | 13,940.00 | 0.29% | 4,284 |
| Sep 11, 2025 | 13,870.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.22% | 5,264 |
| Sep 10, 2025 | 13,890.00 | 13,890.00 | 13,770.00 | 13,870.00 | 13,870.00 | -0.22% | 1,137 |
| Sep 9, 2025 | 13,780.00 | 13,900.00 | 13,760.00 | 13,900.00 | 13,900.00 | - | 1,181 |
| Sep 8, 2025 | 13,890.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.07% | 5,300 |
| Sep 5, 2025 | 13,890.00 | 13,890.00 | 13,770.00 | 13,890.00 | 13,890.00 | - | 1,652 |
| Sep 4, 2025 | 13,900.00 | 13,900.00 | 13,770.00 | 13,890.00 | 13,890.00 | - | 1,959 |
| Sep 3, 2025 | 13,900.00 | 13,900.00 | 13,720.00 | 13,890.00 | 13,890.00 | 0.73% | 800 |
| Sep 2, 2025 | 13,900.00 | 13,900.00 | 13,740.00 | 13,790.00 | 13,790.00 | -0.72% | 2,279 |
| Sep 1, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,890.00 | 13,890.00 | - | 576 |
| Aug 29, 2025 | 13,900.00 | 13,900.00 | 13,790.00 | 13,890.00 | 13,890.00 | -0.07% | 3,732 |
| Aug 28, 2025 | 13,970.00 | 13,970.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.50% | 3,631 |
| Aug 27, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,970.00 | 13,970.00 | 1.09% | 1,631 |
| Aug 26, 2025 | 13,820.00 | 13,940.00 | 13,790.00 | 13,820.00 | 13,820.00 | -0.14% | 2,732 |
| Aug 25, 2025 | 13,970.00 | 13,980.00 | 13,840.00 | 13,840.00 | 13,840.00 | -1.14% | 25,240 |
| Aug 22, 2025 | 14,120.00 | 14,120.00 | 13,880.00 | 14,000.00 | 14,000.00 | -0.36% | 4,999 |
| Aug 21, 2025 | 13,990.00 | 14,050.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.36% | 6,161 |
| Aug 20, 2025 | 13,990.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 1,485 |