Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 1,623.00
+10.00 (0.62%)
At close: Dec 12, 2025
Shinsung E&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,614.00 | 1,640.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.62% | 1,071,515 |
| Dec 11, 2025 | 1,613.00 | 1,629.00 | 1,606.00 | 1,613.00 | 1,613.00 | 0.06% | 575,192 |
| Dec 10, 2025 | 1,620.00 | 1,642.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.80% | 860,675 |
| Dec 9, 2025 | 1,630.00 | 1,634.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.12% | 749,994 |
| Dec 8, 2025 | 1,626.00 | 1,640.00 | 1,610.00 | 1,623.00 | 1,623.00 | -0.18% | 655,922 |
| Dec 5, 2025 | 1,603.00 | 1,642.00 | 1,599.00 | 1,626.00 | 1,626.00 | 1.43% | 905,415 |
| Dec 4, 2025 | 1,622.00 | 1,622.00 | 1,599.00 | 1,603.00 | 1,603.00 | -1.17% | 766,795 |
| Dec 3, 2025 | 1,620.00 | 1,630.00 | 1,601.00 | 1,622.00 | 1,622.00 | 0.93% | 826,295 |
| Dec 2, 2025 | 1,607.00 | 1,624.00 | 1,599.00 | 1,607.00 | 1,607.00 | - | 782,918 |
| Dec 1, 2025 | 1,624.00 | 1,639.00 | 1,601.00 | 1,607.00 | 1,607.00 | -0.68% | 1,032,633 |
| Nov 28, 2025 | 1,620.00 | 1,621.00 | 1,588.00 | 1,618.00 | 1,618.00 | 0.87% | 1,065,157 |
| Nov 27, 2025 | 1,562.00 | 1,636.00 | 1,562.00 | 1,604.00 | 1,604.00 | 3.02% | 2,224,437 |
| Nov 26, 2025 | 1,533.00 | 1,564.00 | 1,511.00 | 1,557.00 | 1,557.00 | 3.11% | 1,061,329 |
| Nov 25, 2025 | 1,516.00 | 1,546.00 | 1,494.00 | 1,510.00 | 1,510.00 | 0.60% | 898,776 |
| Nov 24, 2025 | 1,520.00 | 1,528.00 | 1,499.00 | 1,501.00 | 1,501.00 | -0.40% | 898,348 |
| Nov 21, 2025 | 1,541.00 | 1,560.00 | 1,503.00 | 1,507.00 | 1,507.00 | -4.50% | 1,333,263 |
| Nov 20, 2025 | 1,534.00 | 1,591.00 | 1,534.00 | 1,578.00 | 1,578.00 | 4.16% | 1,412,379 |
| Nov 19, 2025 | 1,541.00 | 1,554.00 | 1,470.00 | 1,515.00 | 1,515.00 | -1.62% | 1,939,324 |
| Nov 18, 2025 | 1,618.00 | 1,624.00 | 1,540.00 | 1,540.00 | 1,540.00 | -5.29% | 2,277,875 |
| Nov 17, 2025 | 1,666.00 | 1,666.00 | 1,600.00 | 1,626.00 | 1,626.00 | 0.06% | 1,935,462 |
| Nov 14, 2025 | 1,700.00 | 1,700.00 | 1,620.00 | 1,625.00 | 1,625.00 | -5.52% | 3,568,953 |
| Nov 13, 2025 | 1,766.00 | 1,774.00 | 1,710.00 | 1,720.00 | 1,720.00 | -2.60% | 3,031,833 |
| Nov 12, 2025 | 1,812.00 | 1,822.00 | 1,733.00 | 1,766.00 | 1,766.00 | -2.54% | 3,289,515 |
| Nov 11, 2025 | 1,800.00 | 1,931.00 | 1,795.00 | 1,812.00 | 1,812.00 | 0.95% | 3,283,755 |
| Nov 10, 2025 | 1,790.00 | 1,807.00 | 1,756.00 | 1,795.00 | 1,795.00 | 1.07% | 1,216,085 |
| Nov 7, 2025 | 1,801.00 | 1,847.00 | 1,741.00 | 1,776.00 | 1,776.00 | -3.64% | 2,885,969 |
| Nov 6, 2025 | 1,918.00 | 1,970.00 | 1,836.00 | 1,843.00 | 1,843.00 | -2.02% | 2,925,902 |
| Nov 5, 2025 | 1,951.00 | 1,960.00 | 1,806.00 | 1,881.00 | 1,881.00 | -5.19% | 3,798,318 |
| Nov 4, 2025 | 2,020.00 | 2,045.00 | 1,968.00 | 1,984.00 | 1,984.00 | -1.54% | 4,035,564 |
| Nov 3, 2025 | 1,852.00 | 2,035.00 | 1,852.00 | 2,015.00 | 2,015.00 | 9.04% | 8,259,756 |
| Oct 31, 2025 | 1,910.00 | 1,910.00 | 1,843.00 | 1,848.00 | 1,848.00 | -3.25% | 2,927,269 |
| Oct 30, 2025 | 1,967.00 | 1,973.00 | 1,820.00 | 1,910.00 | 1,910.00 | -2.65% | 3,804,487 |
| Oct 29, 2025 | 2,075.00 | 2,080.00 | 1,930.00 | 1,962.00 | 1,962.00 | -3.35% | 7,713,286 |
| Oct 28, 2025 | 1,963.00 | 2,030.00 | 1,934.00 | 2,030.00 | 2,030.00 | 4.05% | 8,828,000 |
| Oct 27, 2025 | 1,930.00 | 1,965.00 | 1,881.00 | 1,951.00 | 1,951.00 | 3.12% | 8,490,443 |
| Oct 24, 2025 | 1,745.00 | 1,928.00 | 1,745.00 | 1,892.00 | 1,892.00 | 8.74% | 21,470,040 |
| Oct 23, 2025 | 1,721.00 | 1,758.00 | 1,692.00 | 1,740.00 | 1,740.00 | 0.69% | 2,020,942 |
| Oct 22, 2025 | 1,745.00 | 1,750.00 | 1,707.00 | 1,728.00 | 1,728.00 | -0.80% | 2,564,984 |
| Oct 21, 2025 | 1,866.00 | 1,867.00 | 1,736.00 | 1,742.00 | 1,742.00 | -6.29% | 6,063,942 |
| Oct 20, 2025 | 1,794.00 | 1,880.00 | 1,794.00 | 1,859.00 | 1,859.00 | 4.03% | 4,687,303 |
| Oct 17, 2025 | 1,820.00 | 1,835.00 | 1,786.00 | 1,787.00 | 1,787.00 | -2.62% | 2,168,301 |
| Oct 16, 2025 | 1,810.00 | 1,854.00 | 1,799.00 | 1,835.00 | 1,835.00 | 1.38% | 2,692,512 |
| Oct 15, 2025 | 1,737.00 | 1,813.00 | 1,737.00 | 1,810.00 | 1,810.00 | 4.20% | 2,517,433 |
| Oct 14, 2025 | 1,810.00 | 1,840.00 | 1,713.00 | 1,737.00 | 1,737.00 | -2.69% | 3,171,162 |
| Oct 13, 2025 | 1,793.00 | 1,809.00 | 1,771.00 | 1,785.00 | 1,785.00 | -3.25% | 2,458,861 |
| Oct 10, 2025 | 1,812.00 | 1,862.00 | 1,797.00 | 1,845.00 | 1,845.00 | 3.13% | 3,980,208 |
| Oct 2, 2025 | 1,736.00 | 1,840.00 | 1,736.00 | 1,789.00 | 1,789.00 | 3.41% | 4,906,700 |
| Oct 1, 2025 | 1,722.00 | 1,749.00 | 1,701.00 | 1,730.00 | 1,730.00 | 0.70% | 1,484,030 |
| Sep 30, 2025 | 1,744.00 | 1,758.00 | 1,714.00 | 1,718.00 | 1,718.00 | -1.38% | 1,626,422 |
| Sep 29, 2025 | 1,747.00 | 1,759.00 | 1,734.00 | 1,742.00 | 1,742.00 | -0.11% | 1,852,043 |