Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,740.00
+12.00 (0.69%)
At close: Oct 23, 2025

Shinsung E&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,967.001,973.001,820.001,910.001,910.00-2.65%3,828,376
Oct 29, 20252,075.002,080.001,930.001,962.001,962.00-3.35%7,759,719
Oct 28, 20251,963.002,030.001,934.002,030.002,030.004.05%8,828,000
Oct 27, 20251,930.001,965.001,881.001,951.001,951.003.12%8,490,443
Oct 24, 20251,745.001,928.001,745.001,892.001,892.008.74%21,575,365
Oct 23, 20251,721.001,758.001,692.001,740.001,740.000.69%2,020,942
Oct 22, 20251,745.001,750.001,707.001,728.001,728.00-0.80%2,564,984
Oct 21, 20251,866.001,867.001,736.001,742.001,742.00-6.29%6,125,799
Oct 20, 20251,794.001,880.001,794.001,859.001,859.004.03%4,761,241
Oct 17, 20251,820.001,835.001,786.001,787.001,787.00-2.62%2,169,814
Oct 16, 20251,810.001,854.001,799.001,835.001,835.001.38%2,692,512
Oct 15, 20251,737.001,813.001,737.001,810.001,810.004.20%2,519,657
Oct 14, 20251,810.001,840.001,713.001,737.001,737.00-2.69%3,212,564
Oct 13, 20251,793.001,809.001,771.001,785.001,785.00-3.25%2,458,861
Oct 10, 20251,812.001,862.001,797.001,845.001,845.003.13%3,980,208
Oct 2, 20251,736.001,840.001,736.001,789.001,789.003.41%4,906,700
Oct 1, 20251,722.001,749.001,701.001,730.001,730.000.70%1,484,030
Sep 30, 20251,744.001,758.001,714.001,718.001,718.00-1.38%1,654,096
Sep 29, 20251,747.001,759.001,734.001,742.001,742.00-0.11%1,852,043
Sep 26, 20251,795.001,799.001,710.001,744.001,744.00-2.73%3,057,340
Sep 25, 20251,837.001,838.001,789.001,793.001,793.00-2.40%3,050,571
Sep 24, 20251,856.001,867.001,815.001,837.001,837.00-0.81%3,865,019
Sep 23, 20251,821.001,985.001,815.001,852.001,852.002.43%21,433,321
Sep 22, 20251,776.001,809.001,766.001,808.001,808.001.97%4,222,314
Sep 19, 20251,805.001,805.001,747.001,773.001,773.00-0.89%3,792,139
Sep 18, 20251,786.001,837.001,755.001,789.001,789.000.62%7,199,478
Sep 17, 20251,736.001,865.001,730.001,778.001,778.004.59%32,548,752
Sep 16, 20251,760.001,760.001,700.001,700.001,700.00-2.24%3,607,678
Sep 15, 20251,687.001,756.001,674.001,739.001,739.003.88%9,148,779
Sep 12, 20251,689.001,764.001,661.001,674.001,674.001.21%7,920,576
Sep 11, 20251,682.001,697.001,624.001,654.001,654.00-1.49%6,341,333
Sep 10, 20251,655.001,693.001,645.001,679.001,679.001.27%2,849,285
Sep 9, 20251,656.001,658.001,635.001,658.001,658.000.48%2,472,149
Sep 8, 20251,592.001,675.001,592.001,650.001,650.003.77%4,334,903
Sep 5, 20251,605.001,606.001,585.001,590.001,590.00-919,453
Sep 4, 20251,551.001,612.001,551.001,590.001,590.002.51%1,697,224
Sep 3, 20251,562.001,569.001,540.001,551.001,551.00-0.26%1,084,880
Sep 2, 20251,530.001,559.001,526.001,555.001,555.001.70%926,936
Sep 1, 20251,555.001,564.001,515.001,529.001,529.00-2.05%1,289,882
Aug 29, 20251,587.001,607.001,561.001,561.001,561.00-1.27%1,055,636
Aug 28, 20251,600.001,629.001,581.001,581.001,581.00-1.19%1,780,004
Aug 27, 20251,590.001,607.001,573.001,600.001,600.001.07%1,433,875
Aug 26, 20251,582.001,603.001,567.001,583.001,583.000.13%1,468,088
Aug 25, 20251,543.001,595.001,540.001,581.001,581.003.47%1,993,981
Aug 22, 20251,522.001,559.001,522.001,528.001,528.000.39%1,331,303
Aug 21, 20251,537.001,554.001,520.001,522.001,522.00-0.98%1,445,065
Aug 20, 20251,557.001,630.001,526.001,537.001,537.00-2.54%2,901,349
Aug 19, 20251,620.001,631.001,566.001,577.001,577.00-1.44%2,724,379
Aug 18, 20251,604.001,625.001,588.001,600.001,600.00-0.62%1,918,368
Aug 14, 20251,635.001,656.001,607.001,610.001,610.00-1.29%3,252,332