Shinhung Co., Ltd (KRX:004080)
South Korea · Delayed Price · Currency is KRW 14,050
+30 (0.21%)
Aug 3, 2026, 3:30 PM KST
Shinhung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 14,030.00 | 14,050.00 | 14,030.00 | 14,050.00 | 14,050.00 | 0.21% | 776 |
| Jul 31, 2026 | 14,050.00 | 14,050.00 | 13,970.00 | 14,020.00 | 14,020.00 | -0.14% | 2,404 |
| Jul 30, 2026 | 14,040.00 | 14,040.00 | 14,030.00 | 14,040.00 | 14,040.00 | - | 288 |
| Jul 29, 2026 | 14,040.00 | 14,050.00 | 14,010.00 | 14,040.00 | 14,040.00 | - | 2,006 |
| Jul 28, 2026 | 14,010.00 | 14,050.00 | 14,000.00 | 14,040.00 | 14,040.00 | 0.21% | 3,472 |
| Jul 27, 2026 | 13,990.00 | 14,010.00 | 13,910.00 | 14,010.00 | 14,010.00 | 0.14% | 2,644 |
| Jul 24, 2026 | 14,070.00 | 14,070.00 | 13,980.00 | 13,990.00 | 13,990.00 | -0.29% | 363 |
| Jul 23, 2026 | 14,030.00 | 14,040.00 | 13,990.00 | 14,030.00 | 14,030.00 | 0.07% | 727 |
| Jul 22, 2026 | 14,030.00 | 14,030.00 | 14,000.00 | 14,020.00 | 14,020.00 | -0.07% | 785 |
| Jul 21, 2026 | 14,000.00 | 14,030.00 | 13,950.00 | 14,030.00 | 14,030.00 | 0.21% | 1,056 |
| Jul 20, 2026 | 14,000.00 | 14,010.00 | 13,990.00 | 14,000.00 | 14,000.00 | - | 1,240 |
| Jul 16, 2026 | 13,980.00 | 14,010.00 | 13,980.00 | 14,000.00 | 14,000.00 | 0.14% | 1,793 |
| Jul 15, 2026 | 13,990.00 | 14,020.00 | 13,920.00 | 13,980.00 | 13,980.00 | - | 835 |
| Jul 14, 2026 | 13,960.00 | 14,000.00 | 13,940.00 | 13,980.00 | 13,980.00 | 0.22% | 1,869 |
| Jul 13, 2026 | 13,940.00 | 13,950.00 | 13,860.00 | 13,950.00 | 13,950.00 | 0.07% | 813 |
| Jul 10, 2026 | 13,940.00 | 13,950.00 | 13,830.00 | 13,940.00 | 13,940.00 | - | 905 |
| Jul 9, 2026 | 13,930.00 | 13,950.00 | 13,870.00 | 13,940.00 | 13,940.00 | 0.07% | 893 |
| Jul 8, 2026 | 13,880.00 | 13,950.00 | 13,860.00 | 13,930.00 | 13,930.00 | 0.07% | 850 |
| Jul 7, 2026 | 13,900.00 | 13,930.00 | 13,870.00 | 13,920.00 | 13,920.00 | 0.36% | 2,436 |
| Jul 6, 2026 | 13,820.00 | 13,940.00 | 13,820.00 | 13,870.00 | 13,870.00 | 0.07% | 9,080 |
| Jul 3, 2026 | 13,810.00 | 13,900.00 | 13,810.00 | 13,860.00 | 13,860.00 | -0.29% | 2,122 |
| Jul 2, 2026 | 13,930.00 | 13,930.00 | 13,810.00 | 13,900.00 | 13,900.00 | 0.07% | 1,692 |
| Jul 1, 2026 | 13,780.00 | 13,910.00 | 13,780.00 | 13,890.00 | 13,890.00 | - | 2,697 |
| Jun 30, 2026 | 13,880.00 | 14,030.00 | 13,820.00 | 13,890.00 | 13,890.00 | - | 3,853 |
| Jun 29, 2026 | 13,860.00 | 14,060.00 | 13,820.00 | 13,890.00 | 13,890.00 | 1.24% | 3,995 |
| Jun 26, 2026 | 13,830.00 | 13,890.00 | 13,720.00 | 13,880.00 | 13,720.00 | 0.07% | 3,263 |
| Jun 25, 2026 | 13,860.00 | 13,890.00 | 13,850.00 | 13,870.00 | 13,710.12 | 0.07% | 4,163 |
| Jun 24, 2026 | 13,750.00 | 13,880.00 | 13,730.00 | 13,860.00 | 13,700.23 | 0.14% | 2,310 |
| Jun 23, 2026 | 13,710.00 | 13,850.00 | 13,700.00 | 13,840.00 | 13,680.46 | - | 2,980 |
| Jun 22, 2026 | 13,810.00 | 13,900.00 | 13,720.00 | 13,840.00 | 13,680.46 | 0.22% | 2,029 |
| Jun 19, 2026 | 13,620.00 | 13,830.00 | 13,620.00 | 13,810.00 | 13,650.81 | 0.07% | 5,646 |
| Jun 18, 2026 | 13,740.00 | 13,880.00 | 13,650.00 | 13,800.00 | 13,640.92 | - | 11,499 |
| Jun 17, 2026 | 13,710.00 | 13,930.00 | 13,150.00 | 13,800.00 | 13,640.92 | - | 5,991 |
| Jun 16, 2026 | 13,760.00 | 13,880.00 | 13,670.00 | 13,800.00 | 13,640.92 | 0.29% | 2,055 |
| Jun 15, 2026 | 13,800.00 | 13,860.00 | 13,630.00 | 13,760.00 | 13,601.38 | - | 6,957 |
| Jun 12, 2026 | 13,780.00 | 13,930.00 | 13,700.00 | 13,760.00 | 13,601.38 | -0.07% | 5,698 |
| Jun 11, 2026 | 13,520.00 | 14,080.00 | 13,520.00 | 13,770.00 | 13,611.27 | 0.88% | 18,005 |
| Jun 10, 2026 | 13,700.00 | 13,760.00 | 13,540.00 | 13,650.00 | 13,492.65 | -0.29% | 13,732 |
| Jun 9, 2026 | 13,720.00 | 13,980.00 | 13,480.00 | 13,690.00 | 13,532.19 | 0.66% | 15,416 |
| Jun 8, 2026 | 13,760.00 | 13,760.00 | 13,430.00 | 13,600.00 | 13,443.23 | -1.16% | 6,766 |
| Jun 5, 2026 | 13,510.00 | 13,910.00 | 13,380.00 | 13,760.00 | 13,601.38 | 1.40% | 31,999 |
| Jun 4, 2026 | 13,440.00 | 13,580.00 | 13,380.00 | 13,570.00 | 13,413.57 | -0.07% | 1,864 |
| Jun 2, 2026 | 13,300.00 | 13,600.00 | 13,150.00 | 13,580.00 | 13,423.46 | -0.15% | 25,305 |
| Jun 1, 2026 | 13,530.00 | 13,600.00 | 13,160.00 | 13,600.00 | 13,443.23 | - | 18,161 |
| May 29, 2026 | 13,600.00 | 13,750.00 | 13,480.00 | 13,600.00 | 13,443.23 | - | 12,844 |
| May 28, 2026 | 13,760.00 | 13,840.00 | 13,560.00 | 13,600.00 | 13,443.23 | -1.81% | 11,702 |
| May 27, 2026 | 13,700.00 | 13,850.00 | 13,610.00 | 13,850.00 | 13,690.35 | 0.73% | 18,156 |
| May 26, 2026 | 13,810.00 | 13,940.00 | 13,720.00 | 13,750.00 | 13,591.50 | -1.08% | 13,218 |
| May 22, 2026 | 13,750.00 | 14,000.00 | 13,740.00 | 13,900.00 | 13,739.77 | 0.58% | 11,252 |
| May 21, 2026 | 13,860.00 | 13,970.00 | 13,790.00 | 13,820.00 | 13,660.69 | -0.58% | 31,189 |