Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 16,890
-10 (-0.06%)
At close: Aug 14, 2026
Shinsung E&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16,970.00 | 17,350.00 | 16,410.00 | 16,890.00 | 16,890.00 | -0.06% | 179,606 |
| Aug 13, 2026 | 16,960.00 | 17,320.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.60% | 214,900 |
| Aug 12, 2026 | 17,100.00 | 17,100.00 | 16,360.00 | 16,800.00 | 16,800.00 | - | 155,347 |
| Aug 11, 2026 | 16,200.00 | 16,900.00 | 15,860.00 | 16,800.00 | 16,800.00 | 2.19% | 228,092 |
| Aug 10, 2026 | 15,420.00 | 16,440.00 | 15,050.00 | 16,440.00 | 16,440.00 | 8.59% | 244,544 |
| Aug 7, 2026 | 16,340.00 | 17,070.00 | 14,210.00 | 15,140.00 | 15,140.00 | -5.32% | 460,445 |
| Aug 6, 2026 | 16,690.00 | 17,060.00 | 15,810.00 | 15,990.00 | 15,990.00 | -4.19% | 163,519 |
| Aug 5, 2026 | 16,160.00 | 16,785.00 | 15,960.00 | 16,690.00 | 16,690.00 | 6.65% | 296,954 |
| Aug 4, 2026 | 14,680.00 | 15,880.00 | 14,680.00 | 15,650.00 | 15,650.00 | 6.68% | 206,409 |
| Aug 3, 2026 | 13,980.00 | 15,200.00 | 13,600.00 | 14,670.00 | 14,670.00 | 4.04% | 167,436 |
| Jul 31, 2026 | 13,000.00 | 14,200.00 | 12,750.00 | 14,100.00 | 14,100.00 | 17.01% | 307,245 |
| Jul 30, 2026 | 11,300.00 | 12,900.00 | 11,300.00 | 12,050.00 | 12,050.00 | -0.82% | 232,066 |
| Jul 29, 2026 | 13,600.00 | 13,980.00 | 11,560.00 | 12,150.00 | 12,150.00 | -11.05% | 317,840 |
| Jul 28, 2026 | 14,530.00 | 14,820.00 | 13,500.00 | 13,660.00 | 13,660.00 | -10.66% | 255,548 |
| Jul 27, 2026 | 16,120.00 | 16,120.00 | 15,010.00 | 15,290.00 | 15,290.00 | -5.03% | 175,813 |
| Jul 24, 2026 | 16,240.00 | 17,055.00 | 15,460.00 | 16,100.00 | 16,100.00 | -0.86% | 494,671 |
| Jul 23, 2026 | 14,920.00 | 16,340.00 | 14,920.00 | 16,240.00 | 16,240.00 | 9.29% | 294,866 |
| Jul 22, 2026 | 15,180.00 | 15,660.00 | 14,850.00 | 14,860.00 | 14,860.00 | -0.40% | 152,269 |
| Jul 21, 2026 | 14,500.00 | 14,990.00 | 14,100.00 | 14,920.00 | 14,920.00 | 1.50% | 170,697 |
| Jul 20, 2026 | 14,900.00 | 15,690.00 | 14,630.00 | 14,700.00 | 14,700.00 | -6.96% | 188,288 |
| Jul 16, 2026 | 16,260.00 | 16,350.00 | 15,520.00 | 15,800.00 | 15,800.00 | -5.84% | 213,449 |
| Jul 15, 2026 | 16,100.00 | 17,000.00 | 16,100.00 | 16,780.00 | 16,780.00 | 7.84% | 198,533 |
| Jul 14, 2026 | 15,930.00 | 16,220.00 | 15,040.00 | 15,560.00 | 15,560.00 | -3.89% | 238,855 |
| Jul 13, 2026 | 17,570.00 | 18,250.00 | 16,110.00 | 16,190.00 | 16,190.00 | -6.69% | 242,642 |
| Jul 10, 2026 | 16,000.00 | 17,580.00 | 16,000.00 | 17,350.00 | 17,350.00 | 10.30% | 236,397 |
| Jul 9, 2026 | 16,000.00 | 16,580.00 | 15,400.00 | 15,730.00 | 15,730.00 | -2.30% | 243,642 |
| Jul 8, 2026 | 16,700.00 | 17,370.00 | 15,950.00 | 16,100.00 | 16,100.00 | -6.07% | 220,302 |
| Jul 7, 2026 | 17,760.00 | 17,970.00 | 16,590.00 | 17,140.00 | 17,140.00 | -3.49% | 208,009 |
| Jul 6, 2026 | 18,040.00 | 18,900.00 | 17,230.00 | 17,760.00 | 17,760.00 | -1.44% | 200,957 |
| Jul 3, 2026 | 18,180.00 | 18,200.00 | 17,070.00 | 18,020.00 | 18,020.00 | -0.88% | 269,001 |
| Jul 2, 2026 | 19,980.00 | 20,150.00 | 18,070.00 | 18,180.00 | 18,180.00 | -13.43% | 488,874 |
| Jul 1, 2026 | 19,240.00 | 21,300.00 | 19,240.00 | 21,000.00 | 21,000.00 | 9.83% | 606,874 |
| Jun 30, 2026 | 19,240.00 | 19,520.00 | 18,350.00 | 19,120.00 | 19,120.00 | 0.68% | 241,312 |
| Jun 29, 2026 | 17,600.00 | 19,190.00 | 17,600.00 | 18,990.00 | 18,990.00 | 9.64% | 370,023 |
| Jun 26, 2026 | 18,250.00 | 18,640.00 | 17,020.00 | 17,320.00 | 17,320.00 | -7.13% | 313,196 |
| Jun 25, 2026 | 18,500.00 | 19,120.00 | 18,325.00 | 18,650.00 | 18,650.00 | 2.19% | 313,447 |
| Jun 24, 2026 | 18,480.00 | 18,820.00 | 17,830.00 | 18,250.00 | 18,250.00 | -1.30% | 391,564 |
| Jun 23, 2026 | 20,450.00 | 20,450.00 | 18,490.00 | 18,490.00 | 18,490.00 | -9.36% | 466,266 |
| Jun 22, 2026 | 22,200.00 | 22,200.00 | 19,990.00 | 20,400.00 | 20,400.00 | 0.99% | 333,655 |
| Jun 19, 2026 | 21,200.00 | 22,150.00 | 20,000.00 | 20,200.00 | 20,200.00 | -4.49% | 382,221 |
| Jun 18, 2026 | 22,050.00 | 22,300.00 | 20,950.00 | 21,150.00 | 21,150.00 | -3.64% | 313,200 |
| Jun 17, 2026 | 21,400.00 | 22,700.00 | 20,900.00 | 21,950.00 | 21,950.00 | 2.81% | 459,163 |
| Jun 16, 2026 | 23,600.00 | 23,600.00 | 21,150.00 | 21,350.00 | 21,350.00 | -9.15% | 890,666 |
| Jun 15, 2026 | 21,650.00 | 24,000.00 | 21,200.00 | 23,500.00 | 23,500.00 | 12.71% | 854,132 |
| Jun 12, 2026 | 21,100.00 | 21,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | 3.22% | 382,906 |
| Jun 11, 2026 | 19,340.00 | 20,300.00 | 18,280.00 | 20,200.00 | 20,200.00 | 3.54% | 383,740 |
| Jun 10, 2026 | 22,400.00 | 22,550.00 | 19,050.00 | 19,510.00 | 19,510.00 | -5.29% | 792,799 |
| Jun 9, 2026 | 19,270.00 | 21,000.00 | 19,270.00 | 20,600.00 | 20,600.00 | 6.96% | 347,370 |
| Jun 8, 2026 | 18,900.00 | 20,450.00 | 18,900.00 | 19,260.00 | 19,260.00 | -9.58% | 339,924 |
| Jun 5, 2026 | 22,500.00 | 22,700.00 | 20,500.00 | 21,300.00 | 21,300.00 | -6.17% | 417,221 |