Shinhung Co., Ltd (KRX:004080)
South Korea · Delayed Price · Currency is KRW 13,990
0.00 (0.00%)
Last updated: Apr 3, 2026, 12:47 PM KST
Shinhung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 13,930.00 | 14,100.00 | 13,880.00 | 14,000.00 | 14,000.00 | 0.07% | 5,841 |
| Apr 2, 2026 | 13,870.00 | 13,990.00 | 13,790.00 | 13,990.00 | 13,990.00 | 0.58% | 2,721 |
| Apr 1, 2026 | 13,970.00 | 13,970.00 | 13,790.00 | 13,910.00 | 13,910.00 | 0.22% | 5,081 |
| Mar 31, 2026 | 13,760.00 | 13,880.00 | 13,720.00 | 13,880.00 | 13,880.00 | 0.36% | 2,204 |
| Mar 30, 2026 | 13,800.00 | 13,970.00 | 13,710.00 | 13,830.00 | 13,830.00 | 0.22% | 3,825 |
| Mar 27, 2026 | 13,810.00 | 13,810.00 | 13,730.00 | 13,800.00 | 13,800.00 | -0.07% | 1,212 |
| Mar 26, 2026 | 13,760.00 | 14,030.00 | 13,690.00 | 13,810.00 | 13,810.00 | 0.36% | 9,243 |
| Mar 25, 2026 | 13,730.00 | 14,100.00 | 13,720.00 | 13,760.00 | 13,760.00 | 0.29% | 7,577 |
| Mar 24, 2026 | 13,790.00 | 13,930.00 | 13,670.00 | 13,720.00 | 13,720.00 | - | 7,920 |
| Mar 23, 2026 | 13,750.00 | 13,760.00 | 13,660.00 | 13,720.00 | 13,720.00 | -0.29% | 4,017 |
| Mar 20, 2026 | 13,760.00 | 13,780.00 | 13,700.00 | 13,760.00 | 13,760.00 | - | 2,434 |
| Mar 19, 2026 | 13,680.00 | 13,850.00 | 13,680.00 | 13,760.00 | 13,760.00 | -0.22% | 1,063 |
| Mar 18, 2026 | 13,810.00 | 13,810.00 | 13,730.00 | 13,790.00 | 13,790.00 | -0.14% | 2,137 |
| Mar 17, 2026 | 13,820.00 | 13,820.00 | 13,790.00 | 13,810.00 | 13,810.00 | 0.07% | 1,946 |
| Mar 16, 2026 | 13,840.00 | 13,870.00 | 13,720.00 | 13,800.00 | 13,800.00 | -0.29% | 1,121 |
| Mar 13, 2026 | 13,800.00 | 13,840.00 | 13,650.00 | 13,840.00 | 13,840.00 | 0.65% | 2,138 |
| Mar 12, 2026 | 13,640.00 | 13,760.00 | 13,640.00 | 13,750.00 | 13,750.00 | 0.07% | 1,109 |
| Mar 11, 2026 | 13,640.00 | 13,850.00 | 13,620.00 | 13,740.00 | 13,740.00 | 0.07% | 6,683 |
| Mar 10, 2026 | 13,740.00 | 13,910.00 | 13,590.00 | 13,730.00 | 13,730.00 | 0.07% | 8,071 |
| Mar 9, 2026 | 13,600.00 | 13,850.00 | 13,540.00 | 13,720.00 | 13,720.00 | - | 7,468 |
| Mar 6, 2026 | 13,720.00 | 13,720.00 | 13,560.00 | 13,720.00 | 13,720.00 | 0.15% | 2,694 |
| Mar 5, 2026 | 13,830.00 | 13,830.00 | 13,600.00 | 13,700.00 | 13,700.00 | 0.15% | 6,219 |
| Mar 4, 2026 | 13,890.00 | 13,890.00 | 13,610.00 | 13,680.00 | 13,680.00 | -1.51% | 8,310 |
| Mar 3, 2026 | 13,960.00 | 14,020.00 | 13,820.00 | 13,890.00 | 13,890.00 | -0.57% | 9,417 |
| Feb 27, 2026 | 13,980.00 | 13,980.00 | 13,770.00 | 13,970.00 | 13,970.00 | 0.36% | 6,133 |
| Feb 26, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 13,920.00 | 13,920.00 | -0.14% | 16,181 |
| Feb 25, 2026 | 14,010.00 | 14,140.00 | 13,870.00 | 13,940.00 | 13,940.00 | -0.29% | 11,229 |
| Feb 24, 2026 | 14,140.00 | 14,140.00 | 13,900.00 | 13,980.00 | 13,980.00 | -0.07% | 10,507 |
| Feb 23, 2026 | 13,970.00 | 14,090.00 | 13,950.00 | 13,990.00 | 13,990.00 | 0.14% | 9,650 |
| Feb 20, 2026 | 13,480.00 | 14,400.00 | 13,420.00 | 13,970.00 | 13,970.00 | 3.64% | 42,123 |
| Feb 19, 2026 | 13,560.00 | 13,740.00 | 13,470.00 | 13,480.00 | 13,480.00 | -0.59% | 5,552 |
| Feb 13, 2026 | 13,520.00 | 13,620.00 | 13,520.00 | 13,560.00 | 13,560.00 | -0.07% | 3,562 |
| Feb 12, 2026 | 13,520.00 | 13,640.00 | 13,520.00 | 13,570.00 | 13,570.00 | 0.22% | 7,084 |
| Feb 11, 2026 | 13,550.00 | 13,590.00 | 13,530.00 | 13,540.00 | 13,540.00 | -0.29% | 1,490 |
| Feb 10, 2026 | 13,600.00 | 13,660.00 | 13,520.00 | 13,580.00 | 13,580.00 | 0.07% | 1,217 |
| Feb 9, 2026 | 13,600.00 | 14,050.00 | 13,550.00 | 13,570.00 | 13,570.00 | - | 8,178 |
| Feb 6, 2026 | 13,580.00 | 13,610.00 | 13,470.00 | 13,570.00 | 13,570.00 | -0.15% | 14,832 |
| Feb 5, 2026 | 13,640.00 | 13,790.00 | 13,510.00 | 13,590.00 | 13,590.00 | -0.07% | 12,228 |
| Feb 4, 2026 | 13,650.00 | 13,990.00 | 13,570.00 | 13,600.00 | 13,600.00 | -0.07% | 4,585 |
| Feb 3, 2026 | 13,680.00 | 13,810.00 | 13,530.00 | 13,610.00 | 13,610.00 | 0.22% | 7,684 |
| Feb 2, 2026 | 13,730.00 | 13,770.00 | 13,490.00 | 13,580.00 | 13,580.00 | 0.44% | 14,039 |
| Jan 30, 2026 | 13,590.00 | 13,680.00 | 13,480.00 | 13,520.00 | 13,520.00 | -0.52% | 9,043 |
| Jan 29, 2026 | 13,530.00 | 13,750.00 | 13,410.00 | 13,590.00 | 13,590.00 | 0.44% | 17,696 |
| Jan 28, 2026 | 13,660.00 | 13,750.00 | 13,460.00 | 13,530.00 | 13,530.00 | -0.51% | 11,671 |
| Jan 27, 2026 | 13,620.00 | 13,730.00 | 13,430.00 | 13,600.00 | 13,600.00 | 0.52% | 10,670 |
| Jan 26, 2026 | 13,450.00 | 13,780.00 | 13,450.00 | 13,530.00 | 13,530.00 | 0.15% | 14,419 |
| Jan 23, 2026 | 13,530.00 | 13,650.00 | 13,430.00 | 13,510.00 | 13,510.00 | 0.07% | 4,431 |
| Jan 22, 2026 | 13,600.00 | 13,660.00 | 13,480.00 | 13,500.00 | 13,500.00 | - | 3,381 |
| Jan 21, 2026 | 13,600.00 | 13,840.00 | 13,420.00 | 13,500.00 | 13,500.00 | -0.44% | 9,725 |
| Jan 20, 2026 | 13,620.00 | 13,790.00 | 13,530.00 | 13,560.00 | 13,560.00 | -0.44% | 3,399 |