Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 11,100
-560 (-4.80%)
At close: Aug 1, 2025, 3:30 PM KST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,580.00 | 11,580.00 | 11,030.00 | 11,100.00 | 11,100.00 | -4.80% | 118,467 |
| Jul 31, 2025 | 11,430.00 | 11,660.00 | 11,410.00 | 11,660.00 | 11,660.00 | 2.46% | 46,777 |
| Jul 30, 2025 | 11,800.00 | 11,800.00 | 11,380.00 | 11,380.00 | 11,380.00 | -3.56% | 189,536 |
| Jul 29, 2025 | 11,720.00 | 11,810.00 | 11,610.00 | 11,800.00 | 11,800.00 | - | 42,939 |
| Jul 28, 2025 | 12,030.00 | 12,140.00 | 11,620.00 | 11,800.00 | 11,800.00 | -1.83% | 93,253 |
| Jul 25, 2025 | 11,980.00 | 12,040.00 | 11,860.00 | 12,020.00 | 12,020.00 | 0.50% | 42,603 |
| Jul 24, 2025 | 12,180.00 | 12,310.00 | 11,830.00 | 11,960.00 | 11,960.00 | -1.73% | 179,175 |
| Jul 23, 2025 | 12,340.00 | 12,380.00 | 12,060.00 | 12,170.00 | 12,170.00 | -1.06% | 106,286 |
| Jul 22, 2025 | 12,590.00 | 12,620.00 | 12,230.00 | 12,300.00 | 12,300.00 | -1.84% | 95,171 |
| Jul 21, 2025 | 12,480.00 | 12,610.00 | 12,410.00 | 12,530.00 | 12,530.00 | -0.63% | 85,642 |
| Jul 18, 2025 | 13,070.00 | 13,070.00 | 12,500.00 | 12,610.00 | 12,610.00 | -2.93% | 122,692 |
| Jul 17, 2025 | 13,210.00 | 13,210.00 | 12,820.00 | 12,990.00 | 12,990.00 | -1.07% | 102,385 |
| Jul 16, 2025 | 13,390.00 | 13,410.00 | 13,050.00 | 13,130.00 | 13,130.00 | -2.74% | 218,773 |
| Jul 15, 2025 | 13,730.00 | 13,910.00 | 13,410.00 | 13,500.00 | 13,500.00 | -1.39% | 225,051 |
| Jul 14, 2025 | 12,850.00 | 13,980.00 | 12,790.00 | 13,690.00 | 13,690.00 | 7.97% | 960,925 |
| Jul 11, 2025 | 12,600.00 | 12,730.00 | 12,450.00 | 12,680.00 | 12,680.00 | 1.68% | 103,072 |
| Jul 10, 2025 | 12,580.00 | 12,600.00 | 12,430.00 | 12,470.00 | 12,470.00 | -0.87% | 139,286 |
| Jul 9, 2025 | 12,660.00 | 12,820.00 | 12,470.00 | 12,580.00 | 12,580.00 | 0.24% | 97,001 |
| Jul 8, 2025 | 12,400.00 | 12,580.00 | 12,300.00 | 12,550.00 | 12,550.00 | 1.62% | 70,921 |
| Jul 7, 2025 | 12,410.00 | 12,550.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.40% | 73,486 |
| Jul 4, 2025 | 12,800.00 | 12,800.00 | 12,330.00 | 12,400.00 | 12,400.00 | -2.52% | 100,543 |
| Jul 3, 2025 | 12,860.00 | 12,900.00 | 12,620.00 | 12,720.00 | 12,720.00 | -0.55% | 145,254 |
| Jul 2, 2025 | 12,550.00 | 12,810.00 | 12,320.00 | 12,790.00 | 12,790.00 | 2.98% | 182,115 |
| Jul 1, 2025 | 12,410.00 | 12,580.00 | 12,270.00 | 12,420.00 | 12,420.00 | 0.57% | 150,663 |
| Jun 30, 2025 | 12,720.00 | 12,980.00 | 12,300.00 | 12,350.00 | 12,350.00 | -2.76% | 280,413 |
| Jun 27, 2025 | 12,530.00 | 12,810.00 | 12,420.00 | 12,700.00 | 12,700.00 | 1.28% | 281,839 |
| Jun 26, 2025 | 12,560.00 | 12,780.00 | 12,300.00 | 12,540.00 | 12,540.00 | -0.16% | 292,123 |
| Jun 25, 2025 | 13,000.00 | 13,190.00 | 12,560.00 | 12,560.00 | 12,560.00 | -4.70% | 519,751 |
| Jun 24, 2025 | 13,540.00 | 13,600.00 | 13,000.00 | 13,180.00 | 13,180.00 | -2.15% | 515,944 |
| Jun 23, 2025 | 13,360.00 | 13,590.00 | 13,060.00 | 13,470.00 | 13,470.00 | -0.88% | 712,287 |
| Jun 20, 2025 | 12,420.00 | 13,950.00 | 12,420.00 | 13,590.00 | 13,590.00 | 7.60% | 2,408,955 |
| Jun 19, 2025 | 11,720.00 | 14,000.00 | 11,650.00 | 12,630.00 | 12,630.00 | 11.28% | 5,629,624 |
| Jun 18, 2025 | 10,680.00 | 11,840.00 | 10,620.00 | 11,350.00 | 11,350.00 | 5.09% | 841,710 |
| Jun 17, 2025 | 10,810.00 | 10,950.00 | 10,640.00 | 10,800.00 | 10,800.00 | -0.09% | 156,865 |
| Jun 16, 2025 | 10,690.00 | 10,890.00 | 10,630.00 | 10,810.00 | 10,810.00 | 0.84% | 104,214 |
| Jun 13, 2025 | 11,350.00 | 11,350.00 | 10,620.00 | 10,720.00 | 10,720.00 | -5.55% | 346,414 |
| Jun 12, 2025 | 11,010.00 | 11,400.00 | 11,000.00 | 11,350.00 | 11,350.00 | 3.18% | 288,319 |
| Jun 11, 2025 | 10,960.00 | 11,140.00 | 10,890.00 | 11,000.00 | 11,000.00 | 0.46% | 128,616 |
| Jun 10, 2025 | 11,330.00 | 11,330.00 | 10,830.00 | 10,950.00 | 10,950.00 | -2.93% | 186,438 |
| Jun 9, 2025 | 10,880.00 | 11,400.00 | 10,860.00 | 11,280.00 | 11,280.00 | 3.96% | 236,853 |
| Jun 5, 2025 | 10,870.00 | 10,940.00 | 10,730.00 | 10,850.00 | 10,850.00 | -0.09% | 101,894 |
| Jun 4, 2025 | 10,550.00 | 10,890.00 | 10,480.00 | 10,860.00 | 10,860.00 | 3.63% | 172,133 |
| Jun 2, 2025 | 10,940.00 | 11,000.00 | 10,480.00 | 10,480.00 | 10,480.00 | -4.03% | 164,606 |
| May 30, 2025 | 10,800.00 | 11,240.00 | 10,700.00 | 10,920.00 | 10,920.00 | 2.34% | 261,383 |
| May 29, 2025 | 10,800.00 | 10,800.00 | 10,570.00 | 10,670.00 | 10,670.00 | -1.02% | 182,157 |
| May 28, 2025 | 10,960.00 | 10,990.00 | 10,730.00 | 10,780.00 | 10,780.00 | -1.19% | 162,817 |
| May 27, 2025 | 11,140.00 | 11,140.00 | 10,790.00 | 10,910.00 | 10,910.00 | -0.18% | 132,598 |
| May 26, 2025 | 11,110.00 | 11,160.00 | 10,870.00 | 10,930.00 | 10,930.00 | -0.55% | 116,196 |
| May 23, 2025 | 10,910.00 | 11,240.00 | 10,650.00 | 10,990.00 | 10,990.00 | 2.04% | 466,287 |
| May 22, 2025 | 10,250.00 | 10,980.00 | 10,130.00 | 10,770.00 | 10,770.00 | 5.07% | 472,548 |