Skip to main content
logo
Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,295.00
+175.00 (4.25%)
Apr 16, 2026, 3:30 PM KST

Shinsung E&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20264,200.004,970.004,195.004,465.00-8.37%98,441,438
Apr 15, 20263,860.004,345.003,780.004,120.004,120.0010.16%120,871,100
Apr 14, 20263,960.004,180.003,680.003,740.003,740.00-4.71%36,916,841
Apr 13, 20263,805.004,095.003,640.003,925.003,925.003.70%73,720,590
Apr 10, 20263,200.003,980.003,130.003,785.003,785.0019.78%137,272,584
Apr 9, 20263,410.003,445.003,110.003,160.003,160.00-5.81%18,544,018
Apr 8, 20263,620.003,680.003,290.003,355.003,355.00-2.33%32,234,887
Apr 7, 20263,585.003,925.003,405.003,435.003,435.00-3.92%66,353,632
Apr 6, 20263,475.003,765.003,360.003,575.003,575.003.77%110,650,500
Apr 3, 20262,885.003,575.002,855.003,445.003,445.0025.27%193,573,600
Apr 2, 20262,810.002,920.002,650.002,750.002,750.000.55%29,324,076
Apr 1, 20262,710.002,815.002,660.002,735.002,735.005.80%12,200,816
Mar 31, 20262,710.002,900.002,565.002,585.002,585.00-3.18%24,216,840
Mar 30, 20262,480.002,735.002,425.002,670.002,670.004.09%23,430,653
Mar 27, 20262,465.002,592.002,450.002,565.002,565.00-10,189,766
Mar 26, 20262,770.002,815.002,525.002,565.002,565.00-6.90%10,681,496
Mar 25, 20262,730.002,845.002,675.002,755.002,755.003.96%14,299,856
Mar 24, 20262,890.002,970.002,630.002,650.002,650.00-5.36%16,606,119
Mar 23, 20263,010.003,050.002,800.002,800.002,800.00-6.98%15,494,580
Mar 20, 20263,140.003,235.002,940.003,010.003,010.00-2.27%34,700,780
Mar 19, 20262,960.003,430.002,950.003,080.003,080.003.01%101,223,261
Mar 18, 20263,080.003,195.002,800.002,990.002,990.002.75%169,592,212
Mar 17, 20262,320.002,910.002,310.002,910.002,910.0029.91%104,562,462
Mar 16, 20262,400.002,410.002,230.002,240.002,240.00-5.49%7,108,910
Mar 13, 20262,400.002,495.002,335.002,370.002,370.00-3.27%10,827,540
Mar 12, 20262,440.002,540.002,385.002,450.002,450.000.62%18,958,912
Mar 11, 20262,235.002,505.002,225.002,435.002,435.0011.95%33,618,270
Mar 10, 20262,215.002,295.002,155.002,175.002,175.003.57%7,820,367
Mar 9, 20262,215.002,375.002,040.002,100.002,100.00-9.09%10,732,437
Mar 6, 20262,220.002,350.002,165.002,310.002,310.006.70%16,910,800
Mar 5, 20262,025.002,220.002,025.002,165.002,165.0016.77%13,396,846
Mar 4, 20262,020.002,190.001,850.001,854.001,854.00-14.17%14,551,298
Mar 3, 20262,360.002,450.002,160.002,160.002,160.00-11.84%24,040,440
Feb 27, 20262,135.002,590.002,130.002,450.002,450.0014.75%83,343,233
Feb 26, 20262,200.002,345.002,085.002,135.002,135.002.40%16,928,860
Feb 25, 20262,180.002,180.002,065.002,085.002,085.00-2.80%9,657,017
Feb 24, 20262,100.002,225.002,045.002,145.002,145.002.63%10,667,980
Feb 23, 20262,235.002,355.002,070.002,090.002,090.00-9.91%15,631,150
Feb 20, 20262,355.002,630.002,260.002,320.002,320.00-1.49%32,200,330
Feb 19, 20262,370.002,500.002,250.002,355.002,355.001.51%12,546,410
Feb 13, 20262,390.002,390.002,320.002,320.002,320.00-5.50%3,496,808
Feb 12, 20262,495.002,500.002,435.002,455.002,455.00-4,139,600
Feb 11, 20262,435.002,455.002,380.002,455.002,455.001.03%4,214,144
Feb 10, 20262,460.002,570.002,350.002,430.002,430.000.41%23,196,970
Feb 9, 20262,270.002,575.002,265.002,420.002,420.009.75%59,559,411
Feb 6, 20262,105.002,245.001,970.002,205.002,205.004.75%34,342,839
Feb 5, 20261,965.002,170.001,910.002,105.002,105.007.45%33,471,801
Feb 4, 20261,839.002,010.001,809.001,959.001,959.006.53%23,422,238
Feb 3, 20261,780.001,847.001,766.001,839.001,839.004.97%3,289,755
Feb 2, 20261,779.001,859.001,736.001,752.001,752.00-1.57%4,941,024