Shinhung Co., Ltd (KRX:004080)
South Korea · Delayed Price · Currency is KRW 14,460
+10 (0.07%)
At close: Oct 2, 2026
Shinhung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,460.00 | 14,460.00 | 0.07% | 3,614 |
| Oct 1, 2026 | 14,660.00 | 14,660.00 | 14,400.00 | 14,450.00 | 14,450.00 | -0.28% | 5,246 |
| Sep 30, 2026 | 14,690.00 | 14,690.00 | 14,420.00 | 14,490.00 | 14,490.00 | -0.07% | 5,386 |
| Sep 29, 2026 | 14,580.00 | 14,690.00 | 14,470.00 | 14,500.00 | 14,500.00 | -0.55% | 1,456 |
| Sep 28, 2026 | 14,740.00 | 14,740.00 | 14,570.00 | 14,580.00 | 14,580.00 | -0.48% | 5,528 |
| Sep 23, 2026 | 14,700.00 | 14,700.00 | 14,450.00 | 14,650.00 | 14,650.00 | - | 5,668 |
| Sep 22, 2026 | 14,770.00 | 14,770.00 | 14,630.00 | 14,650.00 | 14,650.00 | -0.34% | 5,012 |
| Sep 21, 2026 | 14,680.00 | 14,920.00 | 14,610.00 | 14,700.00 | 14,700.00 | 1.10% | 15,253 |
| Sep 18, 2026 | 14,040.00 | 16,470.00 | 13,970.00 | 14,540.00 | 14,540.00 | 3.49% | 27,180 |
| Sep 17, 2026 | 14,040.00 | 14,050.00 | 13,980.00 | 14,050.00 | 14,050.00 | 0.07% | 314 |
| Sep 16, 2026 | 14,150.00 | 14,150.00 | 13,910.00 | 14,040.00 | 14,040.00 | -0.07% | 990 |
| Sep 15, 2026 | 14,000.00 | 14,050.00 | 13,940.00 | 14,050.00 | 14,050.00 | 0.36% | 637 |
| Sep 14, 2026 | 14,000.00 | 14,050.00 | 13,940.00 | 14,000.00 | 14,000.00 | - | 609 |
| Sep 11, 2026 | 13,980.00 | 14,090.00 | 13,880.00 | 14,000.00 | 14,000.00 | -0.43% | 3,472 |
| Sep 10, 2026 | 14,160.00 | 14,160.00 | 13,930.00 | 14,060.00 | 14,060.00 | 0.07% | 351 |
| Sep 9, 2026 | 14,000.00 | 14,090.00 | 13,960.00 | 14,050.00 | 14,050.00 | 0.36% | 416 |
| Sep 8, 2026 | 13,980.00 | 14,010.00 | 13,810.00 | 14,000.00 | 14,000.00 | -0.07% | 814 |
| Sep 7, 2026 | 14,020.00 | 14,070.00 | 14,000.00 | 14,010.00 | 14,010.00 | -0.07% | 385 |
| Sep 4, 2026 | 14,110.00 | 14,110.00 | 14,020.00 | 14,020.00 | 14,020.00 | -0.28% | 263 |
| Sep 3, 2026 | 14,160.00 | 14,160.00 | 14,050.00 | 14,060.00 | 14,060.00 | -0.21% | 2,040 |
| Sep 2, 2026 | 14,020.00 | 14,090.00 | 14,010.00 | 14,090.00 | 14,090.00 | - | 5,220 |
| Sep 1, 2026 | 14,050.00 | 14,090.00 | 14,010.00 | 14,090.00 | 14,090.00 | 0.07% | 1,217 |
| Aug 31, 2026 | 14,050.00 | 14,140.00 | 14,010.00 | 14,080.00 | 14,080.00 | 0.21% | 587 |
| Aug 28, 2026 | 14,050.00 | 14,080.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 3,549 |
| Aug 27, 2026 | 14,050.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | - | 4,594 |
| Aug 26, 2026 | 14,100.00 | 14,110.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 111,102 |
| Aug 25, 2026 | 14,100.00 | 14,110.00 | 14,070.00 | 14,100.00 | 14,100.00 | - | 3,356 |
| Aug 24, 2026 | 14,070.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 7,775 |
| Aug 21, 2026 | 14,070.00 | 14,100.00 | 14,010.00 | 14,100.00 | 14,100.00 | 0.21% | 1,866 |
| Aug 20, 2026 | 14,050.00 | 14,070.00 | 13,990.00 | 14,070.00 | 14,070.00 | 0.14% | 1,612 |
| Aug 19, 2026 | 14,050.00 | 14,050.00 | 13,990.00 | 14,050.00 | 14,050.00 | - | 939 |
| Aug 18, 2026 | 14,040.00 | 14,050.00 | 13,980.00 | 14,050.00 | 14,050.00 | 0.07% | 730 |
| Aug 14, 2026 | 14,030.00 | 14,040.00 | 13,980.00 | 14,040.00 | 14,040.00 | 0.07% | 3,319 |
| Aug 13, 2026 | 14,010.00 | 14,060.00 | 13,970.00 | 14,030.00 | 14,030.00 | - | 1,719 |
| Aug 12, 2026 | 14,070.00 | 14,070.00 | 13,920.00 | 14,030.00 | 14,030.00 | -0.28% | 4,979 |
| Aug 11, 2026 | 14,170.00 | 14,170.00 | 14,030.00 | 14,070.00 | 14,070.00 | 0.14% | 1,968 |
| Aug 10, 2026 | 13,990.00 | 14,050.00 | 13,940.00 | 14,050.00 | 14,050.00 | 0.07% | 2,520 |
| Aug 7, 2026 | 14,060.00 | 14,070.00 | 14,040.00 | 14,040.00 | 14,040.00 | -0.14% | 499 |
| Aug 6, 2026 | 13,930.00 | 14,080.00 | 13,600.00 | 14,060.00 | 14,060.00 | 0.21% | 2,330 |
| Aug 5, 2026 | 14,050.00 | 14,070.00 | 13,930.00 | 14,030.00 | 14,030.00 | -0.14% | 2,051 |
| Aug 4, 2026 | 13,990.00 | 14,050.00 | 13,990.00 | 14,050.00 | 14,050.00 | - | 2,168 |
| 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 |