Shinhung Co., Ltd (KRX:004080)
South Korea · Delayed Price · Currency is KRW 13,440
-140 (-1.03%)
Jun 4, 2026, 1:01 PM KST
Shinhung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13,300.00 | 13,600.00 | 13,150.00 | 13,580.00 | 13,580.00 | -0.15% | 25,305 |
| Jun 1, 2026 | 13,530.00 | 13,600.00 | 13,160.00 | 13,600.00 | 13,600.00 | - | 18,161 |
| May 29, 2026 | 13,600.00 | 13,750.00 | 13,480.00 | 13,600.00 | 13,600.00 | - | 12,844 |
| May 28, 2026 | 13,760.00 | 13,840.00 | 13,560.00 | 13,600.00 | 13,600.00 | -1.81% | 11,670 |
| May 27, 2026 | 13,700.00 | 13,850.00 | 13,610.00 | 13,850.00 | 13,850.00 | 0.73% | 18,153 |
| May 26, 2026 | 13,810.00 | 13,940.00 | 13,720.00 | 13,750.00 | 13,750.00 | -1.08% | 13,218 |
| May 22, 2026 | 13,750.00 | 14,000.00 | 13,740.00 | 13,900.00 | 13,900.00 | 0.58% | 11,236 |
| May 21, 2026 | 13,860.00 | 13,970.00 | 13,790.00 | 13,820.00 | 13,820.00 | -0.58% | 28,849 |
| May 20, 2026 | 13,880.00 | 13,900.00 | 13,820.00 | 13,900.00 | 13,900.00 | 0.14% | 1,236 |
| May 19, 2026 | 13,820.00 | 13,890.00 | 13,760.00 | 13,880.00 | 13,880.00 | 0.43% | 1,723 |
| May 18, 2026 | 13,710.00 | 13,820.00 | 13,700.00 | 13,820.00 | 13,820.00 | 0.14% | 405 |
| May 15, 2026 | 13,790.00 | 13,890.00 | 13,610.00 | 13,800.00 | 13,800.00 | - | 11,722 |
| May 14, 2026 | 13,770.00 | 13,800.00 | 13,730.00 | 13,800.00 | 13,800.00 | - | 1,314 |
| May 13, 2026 | 13,820.00 | 13,830.00 | 13,720.00 | 13,800.00 | 13,800.00 | -0.79% | 5,040 |
| May 12, 2026 | 13,850.00 | 13,910.00 | 13,770.00 | 13,910.00 | 13,910.00 | - | 3,824 |
| May 11, 2026 | 13,930.00 | 13,950.00 | 13,780.00 | 13,910.00 | 13,910.00 | -0.29% | 7,687 |
| May 8, 2026 | 13,950.00 | 13,970.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.14% | 2,290 |
| May 7, 2026 | 13,860.00 | 13,960.00 | 13,820.00 | 13,930.00 | 13,930.00 | -0.43% | 3,734 |
| May 6, 2026 | 13,860.00 | 13,990.00 | 13,670.00 | 13,990.00 | 13,990.00 | 0.14% | 20,842 |
| May 4, 2026 | 13,990.00 | 14,030.00 | 13,810.00 | 13,970.00 | 13,970.00 | -0.14% | 13,483 |
| Apr 30, 2026 | 13,890.00 | 14,020.00 | 13,810.00 | 13,990.00 | 13,990.00 | 0.72% | 5,703 |
| Apr 29, 2026 | 13,980.00 | 14,240.00 | 13,750.00 | 13,890.00 | 13,890.00 | -0.64% | 11,750 |
| Apr 28, 2026 | 13,970.00 | 14,030.00 | 13,920.00 | 13,980.00 | 13,980.00 | 0.07% | 1,509 |
| Apr 27, 2026 | 14,080.00 | 14,080.00 | 13,900.00 | 13,970.00 | 13,970.00 | -0.07% | 1,431 |
| Apr 24, 2026 | 14,130.00 | 14,160.00 | 13,500.00 | 13,980.00 | 13,980.00 | -0.71% | 3,801 |
| Apr 23, 2026 | 14,080.00 | 14,090.00 | 14,050.00 | 14,080.00 | 14,080.00 | - | 606 |
| Apr 22, 2026 | 14,040.00 | 14,150.00 | 14,040.00 | 14,080.00 | 14,080.00 | - | 2,335 |
| Apr 21, 2026 | 14,130.00 | 14,210.00 | 14,050.00 | 14,080.00 | 14,080.00 | -0.07% | 8,901 |
| Apr 20, 2026 | 14,200.00 | 14,200.00 | 14,010.00 | 14,090.00 | 14,090.00 | - | 1,138 |
| Apr 17, 2026 | 14,190.00 | 14,240.00 | 14,010.00 | 14,090.00 | 14,090.00 | -0.70% | 6,951 |
| Apr 16, 2026 | 14,400.00 | 14,400.00 | 14,040.00 | 14,190.00 | 14,190.00 | 1.07% | 4,330 |
| Apr 15, 2026 | 14,040.00 | 14,050.00 | 13,970.00 | 14,040.00 | 14,040.00 | - | 766 |
| Apr 14, 2026 | 14,150.00 | 14,170.00 | 14,000.00 | 14,040.00 | 14,040.00 | - | 4,219 |
| Apr 13, 2026 | 14,050.00 | 14,060.00 | 14,020.00 | 14,040.00 | 14,040.00 | 0.14% | 386 |
| Apr 10, 2026 | 13,980.00 | 14,030.00 | 13,930.00 | 14,020.00 | 14,020.00 | 0.29% | 1,096 |
| Apr 9, 2026 | 14,010.00 | 14,030.00 | 13,950.00 | 13,980.00 | 13,980.00 | -0.29% | 10,220 |
| Apr 8, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,020.00 | 14,020.00 | -0.07% | 3,921 |
| Apr 7, 2026 | 13,960.00 | 14,100.00 | 13,930.00 | 14,030.00 | 14,030.00 | 0.14% | 3,521 |
| Apr 6, 2026 | 14,000.00 | 14,050.00 | 13,870.00 | 14,010.00 | 14,010.00 | 0.07% | 4,130 |
| 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% | 7,593 |
| 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 |