Shinhung Co., Ltd (KRX:004080)
South Korea · Delayed Price · Currency is KRW 13,970
-30 (-0.21%)
At close: Jan 9, 2026
Shinhung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13,870.00 | 14,150.00 | 13,860.00 | 13,970.00 | 13,970.00 | -0.21% | 5,799 |
| Jan 8, 2026 | 14,170.00 | 14,180.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.72% | 4,222 |
| Jan 7, 2026 | 13,970.00 | 13,970.00 | 13,840.00 | 13,900.00 | 13,900.00 | - | 4,041 |
| Jan 6, 2026 | 14,000.00 | 14,000.00 | 13,870.00 | 13,900.00 | 13,900.00 | -0.36% | 5,438 |
| Jan 5, 2026 | 14,000.00 | 14,060.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 4,538 |
| Jan 2, 2026 | 13,960.00 | 14,000.00 | 13,960.00 | 14,000.00 | 14,000.00 | 0.07% | 3,785 |
| Dec 30, 2025 | 13,870.00 | 14,030.00 | 13,860.00 | 13,990.00 | 13,990.00 | -0.07% | 1,987 |
| Dec 29, 2025 | 14,000.00 | 14,050.00 | 13,860.00 | 14,000.00 | 14,000.00 | -0.07% | 1,075 |
| Dec 26, 2025 | 14,010.00 | 14,010.00 | 13,790.00 | 14,010.00 | 13,860.00 | 0.36% | 675 |
| Dec 24, 2025 | 13,950.00 | 13,960.00 | 13,800.00 | 13,960.00 | 13,810.54 | 0.07% | 996 |
| Dec 23, 2025 | 13,840.00 | 13,970.00 | 13,840.00 | 13,950.00 | 13,800.64 | - | 3,880 |
| Dec 22, 2025 | 13,980.00 | 13,980.00 | 13,930.00 | 13,950.00 | 13,800.64 | -0.14% | 653 |
| Dec 19, 2025 | 13,980.00 | 14,000.00 | 13,900.00 | 13,970.00 | 13,820.43 | 0.50% | 374 |
| Dec 18, 2025 | 13,960.00 | 13,980.00 | 13,870.00 | 13,900.00 | 13,751.18 | 0.29% | 906 |
| Dec 17, 2025 | 13,860.00 | 13,970.00 | 13,850.00 | 13,860.00 | 13,711.61 | 0.07% | 275 |
| Dec 16, 2025 | 13,840.00 | 13,860.00 | 13,770.00 | 13,850.00 | 13,701.71 | 0.07% | 826 |
| Dec 15, 2025 | 13,880.00 | 13,900.00 | 13,840.00 | 13,840.00 | 13,691.82 | - | 553 |
| Dec 12, 2025 | 13,850.00 | 13,870.00 | 13,710.00 | 13,840.00 | 13,691.82 | 0.07% | 650 |
| Dec 11, 2025 | 13,870.00 | 14,000.00 | 13,830.00 | 13,830.00 | 13,681.93 | - | 78 |
| Dec 10, 2025 | 13,860.00 | 13,930.00 | 13,830.00 | 13,830.00 | 13,681.93 | 0.22% | 1,401 |
| Dec 9, 2025 | 13,660.00 | 13,820.00 | 13,660.00 | 13,800.00 | 13,652.25 | 0.29% | 1,777 |
| Dec 8, 2025 | 13,630.00 | 13,780.00 | 13,630.00 | 13,760.00 | 13,612.68 | 0.22% | 999 |
| Dec 5, 2025 | 13,640.00 | 13,750.00 | 13,640.00 | 13,730.00 | 13,583.00 | 0.29% | 2,007 |
| Dec 4, 2025 | 13,530.00 | 13,720.00 | 13,510.00 | 13,690.00 | 13,543.43 | 0.29% | 1,285 |
| Dec 3, 2025 | 13,500.00 | 13,770.00 | 13,500.00 | 13,650.00 | 13,503.85 | 0.59% | 506 |
| Dec 2, 2025 | 13,540.00 | 13,640.00 | 13,420.00 | 13,570.00 | 13,424.71 | 0.37% | 1,644 |
| Dec 1, 2025 | 13,740.00 | 13,740.00 | 13,330.00 | 13,520.00 | 13,375.25 | 0.07% | 3,167 |
| Nov 28, 2025 | 13,360.00 | 13,920.00 | 13,360.00 | 13,510.00 | 13,365.35 | 0.30% | 2,800 |
| Nov 27, 2025 | 13,420.00 | 14,760.00 | 13,360.00 | 13,470.00 | 13,325.78 | 0.37% | 18,407 |
| Nov 26, 2025 | 13,420.00 | 13,510.00 | 13,330.00 | 13,420.00 | 13,276.32 | - | 4,127 |
| Nov 25, 2025 | 13,630.00 | 13,630.00 | 13,310.00 | 13,420.00 | 13,276.32 | -0.07% | 5,503 |
| Nov 24, 2025 | 13,480.00 | 13,480.00 | 13,310.00 | 13,430.00 | 13,286.21 | -0.37% | 3,440 |
| Nov 21, 2025 | 13,440.00 | 13,490.00 | 13,410.00 | 13,480.00 | 13,335.67 | 0.30% | 3,159 |
| Nov 20, 2025 | 13,790.00 | 13,790.00 | 13,370.00 | 13,440.00 | 13,296.10 | 0.60% | 1,165 |
| Nov 19, 2025 | 13,360.00 | 13,560.00 | 13,340.00 | 13,360.00 | 13,216.96 | - | 2,007 |
| Nov 18, 2025 | 13,400.00 | 13,400.00 | 13,310.00 | 13,360.00 | 13,216.96 | -0.30% | 2,931 |
| Nov 17, 2025 | 13,580.00 | 13,580.00 | 13,400.00 | 13,400.00 | 13,256.53 | -1.33% | 452 |
| Nov 14, 2025 | 13,610.00 | 13,620.00 | 13,570.00 | 13,580.00 | 13,434.60 | 0.15% | 5,089 |
| Nov 13, 2025 | 13,610.00 | 13,610.00 | 13,510.00 | 13,560.00 | 13,414.82 | 0.30% | 1,997 |
| Nov 12, 2025 | 13,400.00 | 13,590.00 | 13,360.00 | 13,520.00 | 13,375.25 | 0.52% | 1,892 |
| Nov 11, 2025 | 13,480.00 | 13,480.00 | 13,390.00 | 13,450.00 | 13,306.00 | -0.22% | 3,832 |
| Nov 10, 2025 | 13,690.00 | 13,690.00 | 13,420.00 | 13,480.00 | 13,335.67 | -1.53% | 10,105 |
| Nov 7, 2025 | 13,890.00 | 14,100.00 | 13,630.00 | 13,690.00 | 13,543.43 | 0.66% | 4,957 |
| Nov 6, 2025 | 13,500.00 | 13,760.00 | 13,480.00 | 13,600.00 | 13,454.39 | 0.15% | 695 |
| Nov 5, 2025 | 13,700.00 | 13,700.00 | 13,580.00 | 13,580.00 | 13,434.60 | -0.88% | 4,585 |
| Nov 4, 2025 | 13,890.00 | 13,890.00 | 13,670.00 | 13,700.00 | 13,553.32 | 0.74% | 1,435 |
| Nov 3, 2025 | 13,910.00 | 13,910.00 | 13,420.00 | 13,600.00 | 13,454.39 | -0.95% | 2,054 |
| Oct 31, 2025 | 13,690.00 | 13,760.00 | 13,630.00 | 13,730.00 | 13,583.00 | -0.22% | 1,917 |
| Oct 30, 2025 | 13,900.00 | 13,900.00 | 13,760.00 | 13,760.00 | 13,612.68 | -0.58% | 1,216 |
| Oct 29, 2025 | 13,920.00 | 13,920.00 | 13,840.00 | 13,840.00 | 13,691.82 | -1.21% | 3,191 |