Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 1,645.00
-5.00 (-0.30%)
Last updated: Sep 9, 2025, 10:08 AM KST
Shinsung E&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,656.00 | 1,658.00 | 1,636.00 | 1,645.00 | - | -0.30% | 794,069 |
| Sep 8, 2025 | 1,592.00 | 1,675.00 | 1,592.00 | 1,650.00 | 1,650.00 | 3.77% | 4,308,338 |
| 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 |
| Jul 23, 2025 | 1,578.00 | 1,591.00 | 1,545.00 | 1,591.00 | 1,591.00 | 1.14% | 1,887,765 |
| Jul 22, 2025 | 1,613.00 | 1,619.00 | 1,570.00 | 1,573.00 | 1,573.00 | -2.42% | 2,226,844 |
| Jul 21, 2025 | 1,583.00 | 1,633.00 | 1,583.00 | 1,612.00 | 1,612.00 | 1.00% | 3,439,466 |
| Jul 18, 2025 | 1,597.00 | 1,616.00 | 1,574.00 | 1,596.00 | 1,596.00 | - | 2,439,492 |
| Jul 17, 2025 | 1,621.00 | 1,621.00 | 1,571.00 | 1,596.00 | 1,596.00 | -1.24% | 3,984,706 |
| Jul 16, 2025 | 1,659.00 | 1,660.00 | 1,607.00 | 1,616.00 | 1,616.00 | -2.42% | 4,119,424 |
| Jul 15, 2025 | 1,656.00 | 1,662.00 | 1,625.00 | 1,656.00 | 1,656.00 | -0.96% | 4,286,711 |
| Jul 14, 2025 | 1,683.00 | 1,684.00 | 1,622.00 | 1,672.00 | 1,672.00 | -0.77% | 7,425,162 |
| Jul 11, 2025 | 1,720.00 | 1,765.00 | 1,661.00 | 1,685.00 | 1,685.00 | -0.88% | 29,435,438 |
| Jul 10, 2025 | 1,517.00 | 1,885.00 | 1,517.00 | 1,700.00 | 1,700.00 | 12.06% | 114,900,815 |
| Jul 9, 2025 | 1,495.00 | 1,523.00 | 1,471.00 | 1,517.00 | 1,517.00 | 1.81% | 1,482,651 |
| Jul 8, 2025 | 1,481.00 | 1,495.00 | 1,473.00 | 1,490.00 | 1,490.00 | 0.68% | 1,170,365 |
| Jul 7, 2025 | 1,507.00 | 1,507.00 | 1,479.00 | 1,480.00 | 1,480.00 | -1.92% | 1,269,058 |
| Jul 4, 2025 | 1,558.00 | 1,572.00 | 1,502.00 | 1,509.00 | 1,509.00 | -2.27% | 2,227,772 |
| Jul 3, 2025 | 1,514.00 | 1,559.00 | 1,507.00 | 1,544.00 | 1,544.00 | 2.32% | 3,702,339 |
| Jul 2, 2025 | 1,545.00 | 1,545.00 | 1,488.00 | 1,509.00 | 1,509.00 | -0.07% | 2,247,430 |
| Jul 1, 2025 | 1,500.00 | 1,520.00 | 1,483.00 | 1,510.00 | 1,510.00 | 3.14% | 2,600,816 |