Shinhung Co., Ltd (KRX:004080)
South Korea · Delayed Price · Currency is KRW 13,890
+100 (0.73%)
At close: Sep 3, 2025
Shinhung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 14,290.00 | 14,290.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 1,518 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 2,225 |
| Aug 14, 2025 | 14,000.00 | 14,110.00 | 13,920.00 | 14,000.00 | 14,000.00 | - | 1,095 |
| Aug 13, 2025 | 14,030.00 | 14,090.00 | 13,930.00 | 14,000.00 | 14,000.00 | -1.20% | 4,628 |
| Aug 12, 2025 | 14,380.00 | 14,390.00 | 13,680.00 | 14,170.00 | 14,170.00 | 0.50% | 4,396 |
| Aug 11, 2025 | 14,040.00 | 14,100.00 | 13,940.00 | 14,100.00 | 14,100.00 | 0.43% | 3,295 |
| Aug 8, 2025 | 14,000.00 | 14,250.00 | 14,000.00 | 14,040.00 | 14,040.00 | 0.29% | 2,397 |
| Aug 7, 2025 | 14,270.00 | 14,390.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 5,510 |
| Aug 6, 2025 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.49% | 2,975 |
| Aug 5, 2025 | 14,100.00 | 14,250.00 | 13,960.00 | 14,170.00 | 14,170.00 | 0.50% | 6,735 |
| Aug 4, 2025 | 14,380.00 | 14,380.00 | 14,040.00 | 14,100.00 | 14,100.00 | -0.56% | 2,941 |
| Aug 1, 2025 | 14,380.00 | 14,380.00 | 14,110.00 | 14,180.00 | 14,180.00 | -0.14% | 494 |
| Jul 31, 2025 | 14,250.00 | 14,330.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.85% | 701 |
| Jul 30, 2025 | 14,230.00 | 14,240.00 | 14,080.00 | 14,080.00 | 14,080.00 | -1.05% | 14,603 |
| Jul 29, 2025 | 14,120.00 | 14,330.00 | 14,110.00 | 14,230.00 | 14,230.00 | 0.49% | 351 |
| Jul 28, 2025 | 14,350.00 | 14,350.00 | 14,100.00 | 14,160.00 | 14,160.00 | -1.32% | 3,572 |
| Jul 25, 2025 | 14,400.00 | 14,400.00 | 14,230.00 | 14,350.00 | 14,350.00 | -0.28% | 9,403 |
| Jul 24, 2025 | 14,400.00 | 14,400.00 | 14,320.00 | 14,390.00 | 14,390.00 | -0.07% | 265 |
| Jul 23, 2025 | 14,260.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | - | 2,307 |
| Jul 22, 2025 | 14,390.00 | 14,400.00 | 13,610.00 | 14,400.00 | 14,400.00 | 0.07% | 9,683 |
| Jul 21, 2025 | 14,450.00 | 14,500.00 | 14,390.00 | 14,390.00 | 14,390.00 | -0.76% | 5,058 |
| Jul 18, 2025 | 14,430.00 | 14,500.00 | 14,420.00 | 14,500.00 | 14,500.00 | - | 725 |
| Jul 17, 2025 | 14,440.00 | 14,500.00 | 14,390.00 | 14,500.00 | 14,500.00 | - | 3,182 |
| Jul 16, 2025 | 14,490.00 | 14,500.00 | 14,360.00 | 14,500.00 | 14,500.00 | - | 4,665 |
| Jul 15, 2025 | 14,460.00 | 14,500.00 | 14,410.00 | 14,500.00 | 14,500.00 | 0.76% | 1,025 |
| Jul 14, 2025 | 14,500.00 | 14,500.00 | 14,370.00 | 14,390.00 | 14,390.00 | -0.76% | 4,479 |
| Jul 11, 2025 | 14,470.00 | 14,500.00 | 14,470.00 | 14,500.00 | 14,500.00 | 0.21% | 933 |
| Jul 10, 2025 | 14,490.00 | 14,500.00 | 14,470.00 | 14,470.00 | 14,470.00 | -0.21% | 858 |
| Jul 9, 2025 | 14,490.00 | 14,510.00 | 14,470.00 | 14,500.00 | 14,500.00 | 0.07% | 2,161 |
| Jul 8, 2025 | 14,540.00 | 14,540.00 | 14,490.00 | 14,490.00 | 14,490.00 | -0.14% | 1,090 |
| Jul 7, 2025 | 14,590.00 | 14,590.00 | 14,460.00 | 14,510.00 | 14,510.00 | -0.27% | 2,328 |
| Jul 4, 2025 | 14,550.00 | 14,550.00 | 14,470.00 | 14,550.00 | 14,550.00 | - | 469 |
| Jul 3, 2025 | 14,550.00 | 14,580.00 | 14,450.00 | 14,550.00 | 14,550.00 | - | 2,641 |
| Jul 2, 2025 | 14,590.00 | 14,590.00 | 14,480.00 | 14,550.00 | 14,550.00 | 0.21% | 566 |
| Jul 1, 2025 | 14,600.00 | 14,600.00 | 14,480.00 | 14,520.00 | 14,520.00 | -0.34% | 2,766 |
| Jun 30, 2025 | 14,590.00 | 14,590.00 | 14,530.00 | 14,570.00 | 14,570.00 | 0.28% | 749 |