Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 1,793.00
+63.00 (3.64%)
At close: Oct 2, 2025
Shinsung E&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,736.00 | 1,840.00 | 1,736.00 | 1,789.00 | 1,789.00 | 3.41% | 4,900,465 |
| 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% | 1,654,096 |
| Sep 29, 2025 | 1,747.00 | 1,759.00 | 1,734.00 | 1,742.00 | 1,742.00 | -0.11% | 1,852,043 |
| Sep 26, 2025 | 1,795.00 | 1,799.00 | 1,710.00 | 1,744.00 | 1,744.00 | -2.73% | 3,057,340 |
| Sep 25, 2025 | 1,837.00 | 1,838.00 | 1,789.00 | 1,793.00 | 1,793.00 | -2.40% | 3,050,571 |
| Sep 24, 2025 | 1,856.00 | 1,867.00 | 1,815.00 | 1,837.00 | 1,837.00 | -0.81% | 3,865,019 |
| Sep 23, 2025 | 1,821.00 | 1,985.00 | 1,815.00 | 1,852.00 | 1,852.00 | 2.43% | 21,433,321 |
| Sep 22, 2025 | 1,776.00 | 1,809.00 | 1,766.00 | 1,808.00 | 1,808.00 | 1.97% | 4,222,314 |
| Sep 19, 2025 | 1,805.00 | 1,805.00 | 1,747.00 | 1,773.00 | 1,773.00 | -0.89% | 3,792,139 |
| Sep 18, 2025 | 1,786.00 | 1,837.00 | 1,755.00 | 1,789.00 | 1,789.00 | 0.62% | 7,199,478 |
| Sep 17, 2025 | 1,736.00 | 1,865.00 | 1,730.00 | 1,778.00 | 1,778.00 | 4.59% | 32,548,752 |
| Sep 16, 2025 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.24% | 3,607,678 |
| Sep 15, 2025 | 1,687.00 | 1,756.00 | 1,674.00 | 1,739.00 | 1,739.00 | 3.88% | 9,148,779 |
| Sep 12, 2025 | 1,689.00 | 1,764.00 | 1,661.00 | 1,674.00 | 1,674.00 | 1.21% | 7,920,576 |
| Sep 11, 2025 | 1,682.00 | 1,697.00 | 1,624.00 | 1,654.00 | 1,654.00 | -1.49% | 6,341,333 |
| Sep 10, 2025 | 1,655.00 | 1,693.00 | 1,645.00 | 1,679.00 | 1,679.00 | 1.27% | 2,849,285 |
| Sep 9, 2025 | 1,656.00 | 1,658.00 | 1,635.00 | 1,658.00 | 1,658.00 | 0.48% | 2,472,149 |
| Sep 8, 2025 | 1,592.00 | 1,675.00 | 1,592.00 | 1,650.00 | 1,650.00 | 3.77% | 4,334,903 |
| Sep 5, 2025 | 1,605.00 | 1,606.00 | 1,585.00 | 1,590.00 | 1,590.00 | - | 919,453 |
| Sep 4, 2025 | 1,551.00 | 1,612.00 | 1,551.00 | 1,590.00 | 1,590.00 | 2.51% | 1,697,224 |
| Sep 3, 2025 | 1,562.00 | 1,569.00 | 1,540.00 | 1,551.00 | 1,551.00 | -0.26% | 1,084,880 |
| Sep 2, 2025 | 1,530.00 | 1,559.00 | 1,526.00 | 1,555.00 | 1,555.00 | 1.70% | 926,936 |
| Sep 1, 2025 | 1,555.00 | 1,564.00 | 1,515.00 | 1,529.00 | 1,529.00 | -2.05% | 1,289,882 |
| Aug 29, 2025 | 1,587.00 | 1,607.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.27% | 1,055,636 |
| Aug 28, 2025 | 1,600.00 | 1,629.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.19% | 1,780,004 |
| Aug 27, 2025 | 1,590.00 | 1,607.00 | 1,573.00 | 1,600.00 | 1,600.00 | 1.07% | 1,433,875 |
| Aug 26, 2025 | 1,582.00 | 1,603.00 | 1,567.00 | 1,583.00 | 1,583.00 | 0.13% | 1,468,088 |
| Aug 25, 2025 | 1,543.00 | 1,595.00 | 1,540.00 | 1,581.00 | 1,581.00 | 3.47% | 1,993,981 |
| Aug 22, 2025 | 1,522.00 | 1,559.00 | 1,522.00 | 1,528.00 | 1,528.00 | 0.39% | 1,331,303 |
| Aug 21, 2025 | 1,537.00 | 1,554.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.98% | 1,445,065 |
| Aug 20, 2025 | 1,557.00 | 1,630.00 | 1,526.00 | 1,537.00 | 1,537.00 | -2.54% | 2,901,349 |
| Aug 19, 2025 | 1,620.00 | 1,631.00 | 1,566.00 | 1,577.00 | 1,577.00 | -1.44% | 2,724,379 |
| Aug 18, 2025 | 1,604.00 | 1,625.00 | 1,588.00 | 1,600.00 | 1,600.00 | -0.62% | 1,918,368 |
| Aug 14, 2025 | 1,635.00 | 1,656.00 | 1,607.00 | 1,610.00 | 1,610.00 | -1.29% | 3,252,332 |
| Aug 13, 2025 | 1,666.00 | 1,685.00 | 1,620.00 | 1,631.00 | 1,631.00 | -1.81% | 9,315,781 |
| Aug 12, 2025 | 1,561.00 | 1,775.00 | 1,545.00 | 1,661.00 | 1,661.00 | 7.72% | 51,196,917 |
| Aug 11, 2025 | 1,530.00 | 1,550.00 | 1,492.00 | 1,542.00 | 1,542.00 | 1.31% | 1,230,575 |
| Aug 8, 2025 | 1,552.00 | 1,553.00 | 1,518.00 | 1,522.00 | 1,522.00 | -1.04% | 1,274,565 |
| Aug 7, 2025 | 1,512.00 | 1,620.00 | 1,493.00 | 1,538.00 | 1,538.00 | 1.85% | 9,937,654 |
| Aug 6, 2025 | 1,470.00 | 1,513.00 | 1,463.00 | 1,510.00 | 1,510.00 | 2.72% | 837,432 |
| Aug 5, 2025 | 1,454.00 | 1,493.00 | 1,454.00 | 1,470.00 | 1,470.00 | 1.52% | 866,537 |
| Aug 4, 2025 | 1,466.00 | 1,474.00 | 1,415.00 | 1,448.00 | 1,448.00 | -1.23% | 1,260,791 |
| Aug 1, 2025 | 1,528.00 | 1,528.00 | 1,464.00 | 1,466.00 | 1,466.00 | -4.25% | 1,686,821 |
| Jul 31, 2025 | 1,534.00 | 1,551.00 | 1,529.00 | 1,531.00 | 1,531.00 | 0.07% | 934,909 |
| Jul 30, 2025 | 1,527.00 | 1,558.00 | 1,524.00 | 1,530.00 | 1,530.00 | -0.07% | 1,215,166 |
| Jul 29, 2025 | 1,569.00 | 1,577.00 | 1,530.00 | 1,531.00 | 1,531.00 | -2.42% | 1,319,601 |
| Jul 28, 2025 | 1,563.00 | 1,582.00 | 1,545.00 | 1,569.00 | 1,569.00 | 0.38% | 1,373,900 |
| Jul 25, 2025 | 1,566.00 | 1,574.00 | 1,550.00 | 1,563.00 | 1,563.00 | -0.13% | 946,742 |
| Jul 24, 2025 | 1,599.00 | 1,599.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.63% | 1,461,750 |