Shinhung Co., Ltd (KRX:004080)
South Korea · Delayed Price · Currency is KRW 13,880
-20 (-0.14%)
At close: Oct 2, 2025
Shinhung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |