Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 21,350
-2,150 (-9.15%)
At close: Jun 16, 2026
Shinsung E&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 23,600.00 | 23,600.00 | 21,850.00 | 21,850.00 | - | -7.02% | 236,550 |
| 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 |
| Jun 4, 2026 | 21,000.00 | 23,600.00 | 21,000.00 | 22,700.00 | 22,700.00 | 4.37% | 542,035 |
| Jun 2, 2026 | 22,750.00 | 23,000.00 | 21,600.00 | 21,750.00 | 21,750.00 | -6.45% | 633,769 |
| Jun 1, 2026 | 24,000.00 | 24,400.00 | 22,350.00 | 23,250.00 | 23,250.00 | -3.13% | 702,257 |
| May 29, 2026 | 26,000.00 | 26,050.00 | 23,550.00 | 24,000.00 | 24,000.00 | -5.51% | 733,252 |
| May 28, 2026 | 26,100.00 | 26,950.00 | 24,450.00 | 25,400.00 | 25,400.00 | -4.15% | 648,137 |
| May 27, 2026 | 29,600.00 | 29,700.00 | 26,200.00 | 26,500.00 | 26,500.00 | -8.93% | 1,159,496 |
| May 26, 2026 | 32,200.00 | 32,250.00 | 28,800.00 | 29,100.00 | 29,100.00 | -7.77% | 1,211,338 |
| May 22, 2026 | 29,050.00 | 32,800.00 | 29,050.00 | 31,550.00 | 31,550.00 | 9.55% | 1,142,268 |
| May 21, 2026 | 27,150.00 | 29,450.00 | 27,150.00 | 28,800.00 | 28,800.00 | 7.87% | 1,191,660 |
| May 20, 2026 | 27,350.00 | 28,500.00 | 25,250.00 | 26,700.00 | 26,700.00 | -4.98% | 1,068,642 |
| May 19, 2026 | 32,000.00 | 32,300.00 | 27,800.00 | 28,100.00 | 28,100.00 | -14.33% | 1,723,280 |
| May 18, 2026 | 38,800.00 | 38,800.00 | 31,500.00 | 32,800.00 | 32,800.00 | -17.90% | 1,779,099 |
| May 15, 2026 | 49,000.00 | 49,000.00 | 39,950.00 | 39,950.00 | 39,950.00 | - | 4,756,935 |
| Apr 23, 2026 | 41,950.00 | 45,450.00 | 39,200.00 | 39,950.00 | 39,950.00 | -3.27% | 7,415,362 |
| Apr 22, 2026 | 39,450.00 | 43,900.00 | 39,450.00 | 41,300.00 | 41,300.00 | 4.96% | 6,850,139 |
| Apr 21, 2026 | 39,000.00 | 42,400.00 | 39,000.00 | 39,350.00 | 39,350.00 | 0.90% | 4,538,173 |
| Apr 20, 2026 | 41,700.00 | 42,150.00 | 38,920.00 | 39,000.00 | 39,000.00 | -6.47% | 2,244,674 |
| Apr 17, 2026 | 43,250.00 | 44,200.00 | 40,650.00 | 41,700.00 | 41,700.00 | -2.91% | 2,462,708 |
| Apr 16, 2026 | 42,000.00 | 49,700.00 | 41,950.00 | 42,950.00 | 42,950.00 | 4.25% | 12,377,950 |
| Apr 15, 2026 | 38,600.00 | 43,450.00 | 37,800.00 | 41,200.00 | 41,200.00 | 10.16% | 12,087,110 |
| Apr 14, 2026 | 39,600.00 | 41,800.00 | 36,800.00 | 37,400.00 | 37,400.00 | -4.71% | 3,735,219 |
| Apr 13, 2026 | 38,050.00 | 40,950.00 | 36,400.00 | 39,250.00 | 39,250.00 | 3.70% | 7,372,059 |
| Apr 10, 2026 | 32,000.00 | 39,800.00 | 31,300.00 | 37,850.00 | 37,850.00 | 19.78% | 13,785,850 |
| Apr 9, 2026 | 34,100.00 | 34,450.00 | 31,100.00 | 31,600.00 | 31,600.00 | -5.81% | 1,873,102 |
| Apr 8, 2026 | 36,200.00 | 36,800.00 | 32,900.00 | 33,550.00 | 33,550.00 | -2.33% | 3,251,086 |
| Apr 7, 2026 | 35,850.00 | 39,250.00 | 34,050.00 | 34,350.00 | 34,350.00 | -3.92% | 6,661,036 |
| Apr 6, 2026 | 34,750.00 | 37,650.00 | 33,600.00 | 35,750.00 | 35,750.00 | 3.77% | 11,154,300 |
| Apr 3, 2026 | 28,850.00 | 35,750.00 | 28,550.00 | 34,450.00 | 34,450.00 | 25.27% | 19,357,360 |
| Apr 2, 2026 | 28,100.00 | 29,200.00 | 26,500.00 | 27,500.00 | 27,500.00 | 0.55% | 2,971,399 |
| Apr 1, 2026 | 27,100.00 | 28,150.00 | 26,600.00 | 27,350.00 | 27,350.00 | 5.80% | 1,239,799 |
| Mar 31, 2026 | 27,100.00 | 29,000.00 | 25,650.00 | 25,850.00 | 25,850.00 | -3.18% | 2,421,684 |
| Mar 30, 2026 | 24,800.00 | 27,350.00 | 24,250.00 | 26,700.00 | 26,700.00 | 4.09% | 2,363,724 |
| Mar 27, 2026 | 24,650.00 | 25,920.00 | 24,500.00 | 25,650.00 | 25,650.00 | - | 1,027,268 |
| Mar 26, 2026 | 27,700.00 | 28,150.00 | 25,250.00 | 25,650.00 | 25,650.00 | -6.90% | 1,082,806 |
| Mar 25, 2026 | 27,300.00 | 28,450.00 | 26,750.00 | 27,550.00 | 27,550.00 | 3.96% | 1,452,117 |
| Mar 24, 2026 | 28,900.00 | 29,700.00 | 26,300.00 | 26,500.00 | 26,500.00 | -5.36% | 1,690,986 |
| Mar 23, 2026 | 30,100.00 | 30,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.98% | 1,549,458 |
| Mar 20, 2026 | 31,400.00 | 32,350.00 | 29,400.00 | 30,100.00 | 30,100.00 | -2.27% | 3,470,078 |
| Mar 19, 2026 | 29,600.00 | 34,300.00 | 29,500.00 | 30,800.00 | 30,800.00 | 3.01% | 10,163,910 |
| Mar 18, 2026 | 30,800.00 | 31,950.00 | 28,000.00 | 29,900.00 | 29,900.00 | 2.75% | 17,032,550 |
| Mar 17, 2026 | 23,200.00 | 29,100.00 | 23,100.00 | 29,100.00 | 29,100.00 | 29.91% | 10,464,430 |
| Mar 16, 2026 | 24,000.00 | 24,100.00 | 22,300.00 | 22,400.00 | 22,400.00 | -5.49% | 710,891 |