Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 17,000
+440 (2.66%)
Sep 23, 2026, 3:30 PM KST
Shinsung E&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,760.00 | 17,740.00 | 16,730.00 | 17,000.00 | 17,000.00 | 2.66% | 264,216 |
| 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 |
| Aug 21, 2026 | 16,230.00 | 16,250.00 | 15,700.00 | 15,780.00 | 15,780.00 | -4.07% | 131,339 |
| Aug 20, 2026 | 16,450.00 | 16,760.00 | 16,200.00 | 16,450.00 | 16,450.00 | 0.43% | 111,518 |
| Aug 19, 2026 | 15,860.00 | 16,740.00 | 15,620.00 | 16,380.00 | 16,380.00 | -1.33% | 119,706 |
| Aug 18, 2026 | 16,890.00 | 17,540.00 | 16,390.00 | 16,600.00 | 16,600.00 | -1.72% | 251,467 |
| Aug 14, 2026 | 16,970.00 | 17,350.00 | 16,410.00 | 16,890.00 | 16,890.00 | -0.06% | 180,056 |
| 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 | - | 156,625 |
| Aug 11, 2026 | 16,200.00 | 16,900.00 | 15,860.00 | 16,800.00 | 16,800.00 | 2.19% | 228,448 |
| Aug 10, 2026 | 15,420.00 | 16,440.00 | 15,050.00 | 16,440.00 | 16,440.00 | 8.59% | 245,497 |
| Aug 7, 2026 | 16,340.00 | 17,070.00 | 14,210.00 | 15,140.00 | 15,140.00 | -5.32% | 464,318 |
| Aug 6, 2026 | 16,690.00 | 17,060.00 | 15,810.00 | 15,990.00 | 15,990.00 | -4.19% | 165,140 |
| 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% | 167,895 |
| Jul 31, 2026 | 13,000.00 | 14,200.00 | 12,750.00 | 14,100.00 | 14,100.00 | 17.01% | 308,185 |
| Jul 30, 2026 | 11,300.00 | 12,900.00 | 11,300.00 | 12,050.00 | 12,050.00 | -0.82% | 232,648 |
| Jul 29, 2026 | 13,600.00 | 13,980.00 | 11,560.00 | 12,150.00 | 12,150.00 | -11.05% | 321,010 |
| Jul 28, 2026 | 14,530.00 | 14,820.00 | 13,500.00 | 13,660.00 | 13,660.00 | -10.66% | 257,662 |
| Jul 27, 2026 | 16,120.00 | 16,120.00 | 15,010.00 | 15,290.00 | 15,290.00 | -5.03% | 176,548 |
| 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% | 199,949 |
| Jul 14, 2026 | 15,930.00 | 16,220.00 | 15,040.00 | 15,560.00 | 15,560.00 | -3.89% | 252,786 |