Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea · Delayed Price · Currency is KRW 15,180
-920 (-5.71%)
Jul 27, 2026, 12:50 PM KST
Shinsung E&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |