Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 1,650.00
+36.00 (2.23%)
At close: Jan 22, 2026
Shinsung E&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,630.00 | 1,709.00 | 1,630.00 | 1,650.00 | 1,650.00 | 2.23% | 3,090,234 |
| Jan 21, 2026 | 1,634.00 | 1,676.00 | 1,561.00 | 1,614.00 | 1,614.00 | -2.06% | 3,416,213 |
| Jan 20, 2026 | 1,594.00 | 1,665.00 | 1,560.00 | 1,648.00 | 1,648.00 | 3.19% | 3,555,293 |
| Jan 19, 2026 | 1,570.00 | 1,597.00 | 1,558.00 | 1,597.00 | 1,597.00 | 1.72% | 1,940,831 |
| Jan 16, 2026 | 1,620.00 | 1,635.00 | 1,557.00 | 1,570.00 | 1,570.00 | -2.91% | 2,892,509 |
| Jan 15, 2026 | 1,663.00 | 1,667.00 | 1,608.00 | 1,617.00 | 1,617.00 | -2.71% | 3,071,357 |
| Jan 14, 2026 | 1,570.00 | 1,714.00 | 1,570.00 | 1,662.00 | 1,662.00 | 5.39% | 10,310,325 |
| Jan 13, 2026 | 1,560.00 | 1,580.00 | 1,527.00 | 1,577.00 | 1,577.00 | 1.09% | 1,504,845 |
| Jan 12, 2026 | 1,534.00 | 1,568.00 | 1,534.00 | 1,560.00 | 1,560.00 | 1.76% | 1,319,928 |
| Jan 9, 2026 | 1,558.00 | 1,562.00 | 1,529.00 | 1,533.00 | 1,533.00 | -1.60% | 1,447,721 |
| Jan 8, 2026 | 1,620.00 | 1,628.00 | 1,558.00 | 1,558.00 | 1,558.00 | -3.77% | 1,596,485 |
| Jan 7, 2026 | 1,666.00 | 1,680.00 | 1,605.00 | 1,619.00 | 1,619.00 | -2.65% | 1,648,925 |
| Jan 6, 2026 | 1,674.00 | 1,685.00 | 1,631.00 | 1,663.00 | 1,663.00 | -0.18% | 1,858,381 |
| Jan 5, 2026 | 1,652.00 | 1,760.00 | 1,650.00 | 1,666.00 | 1,666.00 | 2.78% | 5,267,831 |
| Jan 2, 2026 | 1,589.00 | 1,628.00 | 1,572.00 | 1,621.00 | 1,621.00 | 2.01% | 1,079,673 |
| Dec 30, 2025 | 1,613.00 | 1,617.00 | 1,588.00 | 1,589.00 | 1,589.00 | -1.49% | 624,089 |
| Dec 29, 2025 | 1,589.00 | 1,618.00 | 1,572.00 | 1,613.00 | 1,613.00 | 2.80% | 990,692 |
| Dec 26, 2025 | 1,569.00 | 1,585.00 | 1,564.00 | 1,569.00 | 1,569.00 | 0.13% | 762,655 |
| Dec 24, 2025 | 1,593.00 | 1,594.00 | 1,562.00 | 1,567.00 | 1,567.00 | -1.57% | 657,329 |
| Dec 23, 2025 | 1,625.00 | 1,650.00 | 1,590.00 | 1,592.00 | 1,592.00 | -1.49% | 1,130,910 |
| Dec 22, 2025 | 1,578.00 | 1,640.00 | 1,578.00 | 1,616.00 | 1,616.00 | 2.67% | 1,280,082 |
| Dec 19, 2025 | 1,562.00 | 1,579.00 | 1,545.00 | 1,574.00 | 1,574.00 | 1.88% | 597,773 |
| Dec 18, 2025 | 1,580.00 | 1,580.00 | 1,540.00 | 1,545.00 | 1,545.00 | -2.52% | 590,996 |
| Dec 17, 2025 | 1,575.00 | 1,585.00 | 1,551.00 | 1,585.00 | 1,585.00 | 2.52% | 699,733 |
| Dec 16, 2025 | 1,610.00 | 1,618.00 | 1,542.00 | 1,546.00 | 1,546.00 | -3.92% | 1,598,264 |
| Dec 15, 2025 | 1,619.00 | 1,638.00 | 1,584.00 | 1,609.00 | 1,609.00 | -0.86% | 786,446 |
| 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 |