Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 39,950
-1,350 (-3.27%)
Apr 27, 2026, 7:44 AM KST
Shinsung E&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 41,950.00 | 45,450.00 | 39,200.00 | 39,950.00 | 39,950.00 | -3.27% | 7,326,878 |
| 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 |
| Mar 13, 2026 | 24,000.00 | 24,950.00 | 23,350.00 | 23,700.00 | 23,700.00 | -3.27% | 1,098,502 |
| Mar 12, 2026 | 24,400.00 | 25,400.00 | 23,850.00 | 24,500.00 | 24,500.00 | 0.62% | 1,911,720 |
| Mar 11, 2026 | 22,350.00 | 25,050.00 | 22,250.00 | 24,350.00 | 24,350.00 | 11.95% | 3,361,827 |
| Mar 10, 2026 | 22,150.00 | 22,950.00 | 21,550.00 | 21,750.00 | 21,750.00 | 3.57% | 800,552 |
| Mar 9, 2026 | 22,150.00 | 23,750.00 | 20,400.00 | 21,000.00 | 21,000.00 | -9.09% | 1,081,615 |
| Mar 6, 2026 | 22,200.00 | 23,500.00 | 21,650.00 | 23,100.00 | 23,100.00 | 6.70% | 1,691,080 |
| Mar 5, 2026 | 20,250.00 | 22,200.00 | 20,250.00 | 21,650.00 | 21,650.00 | 16.77% | 1,383,049 |
| Mar 4, 2026 | 20,200.00 | 21,900.00 | 18,500.00 | 18,540.00 | 18,540.00 | -14.17% | 1,467,702 |
| Mar 3, 2026 | 23,600.00 | 24,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | -11.84% | 2,404,044 |
| Feb 27, 2026 | 21,350.00 | 25,900.00 | 21,300.00 | 24,500.00 | 24,500.00 | 14.75% | 8,427,424 |
| Feb 26, 2026 | 22,000.00 | 23,450.00 | 20,850.00 | 21,350.00 | 21,350.00 | 2.40% | 1,692,886 |
| Feb 25, 2026 | 21,800.00 | 21,800.00 | 20,650.00 | 20,850.00 | 20,850.00 | -2.80% | 969,924 |
| Feb 24, 2026 | 21,000.00 | 22,250.00 | 20,450.00 | 21,450.00 | 21,450.00 | 2.63% | 1,066,798 |
| Feb 23, 2026 | 22,350.00 | 23,550.00 | 20,700.00 | 20,900.00 | 20,900.00 | -9.91% | 1,563,115 |
| Feb 20, 2026 | 23,550.00 | 26,300.00 | 22,600.00 | 23,200.00 | 23,200.00 | -1.49% | 3,220,033 |
| Feb 19, 2026 | 23,700.00 | 25,000.00 | 22,500.00 | 23,550.00 | 23,550.00 | 1.51% | 1,268,575 |
| Feb 13, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,200.00 | 23,200.00 | -5.50% | 356,064 |
| Feb 12, 2026 | 24,950.00 | 25,000.00 | 24,350.00 | 24,550.00 | 24,550.00 | - | 428,524 |
| Feb 11, 2026 | 24,350.00 | 24,550.00 | 23,800.00 | 24,550.00 | 24,550.00 | 1.03% | 431,806 |
| Feb 10, 2026 | 24,600.00 | 25,700.00 | 23,500.00 | 24,300.00 | 24,300.00 | 0.41% | 2,319,697 |
| Feb 9, 2026 | 22,700.00 | 25,750.00 | 22,650.00 | 24,200.00 | 24,200.00 | 9.75% | 5,989,976 |