Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 12,550
-1,140 (-8.33%)
Nov 5, 2026, 3:30 PM KST
Shinsung E&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 13,990.00 | 14,000.00 | 12,400.00 | 12,550.00 | 12,550.00 | -8.33% | 396,717 |
| Nov 4, 2026 | 13,190.00 | 13,770.00 | 12,760.00 | 13,690.00 | 13,690.00 | 6.21% | 406,017 |
| Nov 3, 2026 | 13,220.00 | 13,340.00 | 12,810.00 | 12,890.00 | 12,890.00 | -3.66% | 143,941 |
| Nov 2, 2026 | 12,920.00 | 13,550.00 | 12,860.00 | 13,380.00 | 13,380.00 | 1.29% | 203,803 |
| Oct 30, 2026 | 13,640.00 | 13,650.00 | 13,030.00 | 13,210.00 | 13,210.00 | -4.07% | 126,126 |
| Oct 29, 2026 | 14,760.00 | 14,770.00 | 13,570.00 | 13,770.00 | 13,770.00 | -5.68% | 215,332 |
| Oct 28, 2026 | 14,820.00 | 15,130.00 | 14,510.00 | 14,600.00 | 14,600.00 | -0.54% | 148,883 |
| Oct 27, 2026 | 14,440.00 | 15,130.00 | 14,440.00 | 14,680.00 | 14,680.00 | 2.66% | 110,918 |
| Oct 26, 2026 | 14,800.00 | 15,160.00 | 14,300.00 | 14,300.00 | 14,300.00 | -4.16% | 68,305 |
| Oct 23, 2026 | 14,590.00 | 15,240.00 | 14,000.00 | 14,920.00 | 14,920.00 | -0.33% | 119,927 |
| Oct 22, 2026 | 15,710.00 | 15,760.00 | 14,900.00 | 14,970.00 | 14,970.00 | -4.77% | 97,360 |
| Oct 21, 2026 | 15,460.00 | 15,870.00 | 15,320.00 | 15,720.00 | 15,720.00 | 2.54% | 92,304 |
| Oct 20, 2026 | 16,320.00 | 16,500.00 | 15,280.00 | 15,330.00 | 15,330.00 | -6.30% | 118,459 |
| Oct 19, 2026 | 15,430.00 | 16,420.00 | 15,250.00 | 16,360.00 | 16,360.00 | 2.89% | 166,068 |
| Oct 16, 2026 | 15,880.00 | 16,400.00 | 15,600.00 | 15,900.00 | 15,900.00 | 1.02% | 120,572 |
| Oct 15, 2026 | 16,640.00 | 16,740.00 | 15,380.00 | 15,740.00 | 15,740.00 | -8.75% | 378,889 |
| Oct 14, 2026 | 17,930.00 | 18,480.00 | 16,460.00 | 17,250.00 | 17,250.00 | -4.22% | 142,771 |
| Oct 13, 2026 | 17,990.00 | 18,370.00 | 17,260.00 | 18,010.00 | 18,010.00 | -3.07% | 217,030 |
| Oct 12, 2026 | 19,610.00 | 19,950.00 | 18,580.00 | 18,580.00 | 18,580.00 | -5.25% | 232,604 |
| Oct 8, 2026 | 19,550.00 | 20,650.00 | 19,380.00 | 19,610.00 | 19,610.00 | -0.15% | 346,118 |
| Oct 7, 2026 | 20,000.00 | 20,300.00 | 19,370.00 | 19,640.00 | 19,640.00 | -1.80% | 320,671 |
| Oct 6, 2026 | 19,960.00 | 20,350.00 | 19,310.00 | 20,000.00 | 20,000.00 | 0.55% | 362,183 |
| Oct 2, 2026 | 18,890.00 | 20,250.00 | 18,740.00 | 19,890.00 | 19,890.00 | 5.97% | 677,973 |
| Oct 1, 2026 | 17,810.00 | 18,860.00 | 17,640.00 | 18,770.00 | 18,770.00 | 5.39% | 379,727 |
| Sep 30, 2026 | 17,810.00 | 18,220.00 | 17,610.00 | 17,810.00 | 17,810.00 | 1.83% | 169,197 |
| Sep 29, 2026 | 17,640.00 | 17,660.00 | 17,040.00 | 17,490.00 | 17,490.00 | -0.85% | 153,151 |
| Sep 28, 2026 | 17,000.00 | 18,500.00 | 16,800.00 | 17,640.00 | 17,640.00 | 3.76% | 380,033 |
| Sep 23, 2026 | 16,760.00 | 17,740.00 | 16,730.00 | 17,000.00 | 17,000.00 | 2.66% | 274,426 |
| Sep 22, 2026 | 16,990.00 | 17,130.00 | 16,510.00 | 16,560.00 | 16,560.00 | -1.19% | 143,889 |
| Sep 21, 2026 | 17,000.00 | 17,110.00 | 16,620.00 | 16,760.00 | 16,760.00 | -0.77% | 111,971 |
| Sep 18, 2026 | 16,820.00 | 17,300.00 | 16,810.00 | 16,890.00 | 16,890.00 | 1.38% | 260,460 |
| Sep 17, 2026 | 16,200.00 | 17,000.00 | 16,120.00 | 16,660.00 | 16,660.00 | 2.97% | 162,015 |
| Sep 16, 2026 | 16,000.00 | 16,890.00 | 15,650.00 | 16,180.00 | 16,180.00 | 1.13% | 120,397 |
| Sep 15, 2026 | 15,880.00 | 16,460.00 | 15,650.00 | 16,000.00 | 16,000.00 | 0.82% | 92,003 |
| Sep 14, 2026 | 16,180.00 | 16,180.00 | 15,700.00 | 15,870.00 | 15,870.00 | -1.92% | 75,044 |
| Sep 11, 2026 | 16,410.00 | 16,580.00 | 16,000.00 | 16,180.00 | 16,180.00 | -2.59% | 90,978 |
| Sep 10, 2026 | 16,390.00 | 16,830.00 | 16,230.00 | 16,610.00 | 16,610.00 | 1.40% | 169,279 |
| Sep 9, 2026 | 16,120.00 | 16,790.00 | 16,120.00 | 16,380.00 | 16,380.00 | 1.61% | 168,428 |
| Sep 8, 2026 | 16,240.00 | 16,540.00 | 16,110.00 | 16,120.00 | 16,120.00 | -0.74% | 110,456 |
| Sep 7, 2026 | 16,480.00 | 16,700.00 | 16,220.00 | 16,240.00 | 16,240.00 | 0.81% | 79,792 |
| Sep 4, 2026 | 15,910.00 | 16,370.00 | 15,910.00 | 16,110.00 | 16,110.00 | 1.45% | 82,647 |
| Sep 3, 2026 | 16,480.00 | 16,620.00 | 15,670.00 | 15,880.00 | 15,880.00 | -3.17% | 118,808 |
| Sep 2, 2026 | 16,590.00 | 16,660.00 | 16,110.00 | 16,400.00 | 16,400.00 | -2.67% | 68,938 |
| Sep 1, 2026 | 17,020.00 | 17,020.00 | 16,580.00 | 16,850.00 | 16,850.00 | -1.29% | 85,261 |
| Aug 31, 2026 | 16,750.00 | 17,090.00 | 16,170.00 | 17,070.00 | 17,070.00 | 0.95% | 98,293 |
| Aug 28, 2026 | 16,650.00 | 17,150.00 | 16,650.00 | 16,910.00 | 16,910.00 | 0.24% | 148,041 |
| Aug 27, 2026 | 16,720.00 | 17,000.00 | 16,450.00 | 16,870.00 | 16,870.00 | 1.63% | 128,422 |
| Aug 26, 2026 | 16,600.00 | 16,690.00 | 16,090.00 | 16,600.00 | 16,600.00 | 0.55% | 107,053 |
| Aug 25, 2026 | 15,520.00 | 16,580.00 | 14,870.00 | 16,510.00 | 16,510.00 | 4.03% | 111,427 |
| Aug 24, 2026 | 15,780.00 | 16,330.00 | 15,670.00 | 15,870.00 | 15,870.00 | 0.57% | 95,614 |