SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 40,000
-250 (-0.62%)
At close: Oct 2, 2025
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 40,300.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.62% | 55,220 |
| Oct 1, 2025 | 40,700.00 | 40,950.00 | 40,250.00 | 40,250.00 | 40,250.00 | -1.95% | 51,121 |
| Sep 30, 2025 | 40,000.00 | 41,050.00 | 40,000.00 | 41,050.00 | 41,050.00 | 2.37% | 94,562 |
| Sep 29, 2025 | 39,900.00 | 40,250.00 | 39,800.00 | 40,100.00 | 40,100.00 | 0.75% | 63,073 |
| Sep 26, 2025 | 40,350.00 | 40,550.00 | 39,700.00 | 39,800.00 | 39,800.00 | -1.85% | 90,929 |
| Sep 25, 2025 | 40,700.00 | 40,800.00 | 40,400.00 | 40,550.00 | 40,550.00 | 0.25% | 50,925 |
| Sep 24, 2025 | 40,800.00 | 40,800.00 | 40,150.00 | 40,450.00 | 40,450.00 | -0.37% | 61,784 |
| Sep 23, 2025 | 40,850.00 | 40,950.00 | 40,450.00 | 40,600.00 | 40,600.00 | -0.61% | 81,487 |
| Sep 22, 2025 | 41,200.00 | 41,200.00 | 40,800.00 | 40,850.00 | 40,850.00 | -0.97% | 62,940 |
| Sep 19, 2025 | 41,500.00 | 41,500.00 | 40,850.00 | 41,250.00 | 41,250.00 | -0.60% | 87,953 |
| Sep 18, 2025 | 42,000.00 | 42,300.00 | 41,350.00 | 41,500.00 | 41,500.00 | -1.07% | 108,287 |
| Sep 17, 2025 | 41,450.00 | 42,100.00 | 41,050.00 | 41,950.00 | 41,950.00 | 1.33% | 77,402 |
| Sep 16, 2025 | 42,500.00 | 42,700.00 | 41,300.00 | 41,400.00 | 41,400.00 | -2.36% | 148,450 |
| Sep 15, 2025 | 42,350.00 | 42,600.00 | 42,000.00 | 42,400.00 | 42,400.00 | 0.47% | 75,432 |
| Sep 12, 2025 | 41,850.00 | 42,750.00 | 41,650.00 | 42,200.00 | 42,200.00 | 1.56% | 171,776 |
| Sep 11, 2025 | 41,400.00 | 41,600.00 | 40,700.00 | 41,550.00 | 41,550.00 | 0.24% | 188,800 |
| Sep 10, 2025 | 41,350.00 | 41,950.00 | 41,050.00 | 41,450.00 | 41,450.00 | 0.48% | 99,299 |
| Sep 9, 2025 | 41,750.00 | 41,950.00 | 40,750.00 | 41,250.00 | 41,250.00 | -1.08% | 105,333 |
| Sep 8, 2025 | 42,050.00 | 42,300.00 | 41,350.00 | 41,700.00 | 41,700.00 | -1.53% | 82,414 |
| Sep 5, 2025 | 41,000.00 | 42,350.00 | 40,750.00 | 42,350.00 | 42,350.00 | 4.05% | 114,686 |
| Sep 4, 2025 | 40,550.00 | 40,850.00 | 40,400.00 | 40,700.00 | 40,700.00 | 0.49% | 46,272 |
| Sep 3, 2025 | 41,000.00 | 41,150.00 | 40,200.00 | 40,500.00 | 40,500.00 | -0.25% | 81,825 |
| Sep 2, 2025 | 40,850.00 | 41,350.00 | 40,200.00 | 40,600.00 | 40,600.00 | -0.37% | 84,330 |
| Sep 1, 2025 | 41,450.00 | 41,500.00 | 40,600.00 | 40,750.00 | 40,750.00 | -2.16% | 74,146 |
| Aug 29, 2025 | 43,400.00 | 43,850.00 | 41,550.00 | 41,650.00 | 41,650.00 | -3.81% | 147,809 |
| Aug 28, 2025 | 43,500.00 | 44,050.00 | 43,050.00 | 43,300.00 | 43,300.00 | -1.14% | 81,283 |
| Aug 27, 2025 | 43,900.00 | 44,450.00 | 42,900.00 | 43,800.00 | 43,800.00 | - | 170,554 |
| Aug 26, 2025 | 42,000.00 | 44,650.00 | 41,550.00 | 43,800.00 | 43,800.00 | 4.66% | 503,698 |
| Aug 25, 2025 | 40,800.00 | 42,550.00 | 40,650.00 | 41,850.00 | 41,850.00 | 3.85% | 193,749 |
| Aug 22, 2025 | 40,550.00 | 40,850.00 | 40,200.00 | 40,300.00 | 40,300.00 | -0.37% | 58,487 |
| Aug 21, 2025 | 40,600.00 | 41,100.00 | 40,450.00 | 40,450.00 | 40,450.00 | -0.61% | 73,651 |
| Aug 20, 2025 | 40,250.00 | 40,900.00 | 40,000.00 | 40,700.00 | 40,700.00 | 0.25% | 61,796 |
| Aug 19, 2025 | 40,500.00 | 41,300.00 | 40,450.00 | 40,600.00 | 40,600.00 | 1.12% | 127,219 |
| Aug 18, 2025 | 40,400.00 | 40,950.00 | 39,950.00 | 40,150.00 | 40,150.00 | -0.25% | 91,855 |
| Aug 14, 2025 | 40,300.00 | 41,150.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.12% | 122,856 |
| Aug 13, 2025 | 40,650.00 | 40,650.00 | 39,550.00 | 40,300.00 | 40,300.00 | - | 162,758 |
| Aug 12, 2025 | 44,550.00 | 44,600.00 | 40,250.00 | 40,300.00 | 40,300.00 | -7.36% | 620,988 |
| Aug 11, 2025 | 43,900.00 | 44,050.00 | 43,000.00 | 43,500.00 | 43,500.00 | - | 77,518 |
| Aug 8, 2025 | 44,000.00 | 44,150.00 | 42,850.00 | 43,500.00 | 43,500.00 | -1.14% | 141,672 |
| Aug 7, 2025 | 43,800.00 | 44,050.00 | 43,200.00 | 44,000.00 | 44,000.00 | 0.34% | 57,135 |
| Aug 6, 2025 | 43,250.00 | 43,950.00 | 43,000.00 | 43,850.00 | 43,850.00 | 1.98% | 98,678 |
| Aug 5, 2025 | 42,100.00 | 43,400.00 | 42,100.00 | 43,000.00 | 43,000.00 | 2.50% | 132,053 |
| Aug 4, 2025 | 40,650.00 | 42,350.00 | 40,650.00 | 41,950.00 | 41,950.00 | 2.94% | 98,948 |
| Aug 1, 2025 | 41,450.00 | 41,700.00 | 40,300.00 | 40,750.00 | 40,750.00 | -2.63% | 122,381 |
| Jul 31, 2025 | 41,650.00 | 41,950.00 | 41,500.00 | 41,850.00 | 41,850.00 | 0.72% | 50,278 |
| Jul 30, 2025 | 41,750.00 | 42,000.00 | 41,400.00 | 41,550.00 | 41,550.00 | -1.66% | 78,049 |
| Jul 29, 2025 | 41,750.00 | 42,250.00 | 41,200.00 | 42,250.00 | 42,250.00 | 0.72% | 143,458 |
| Jul 28, 2025 | 43,000.00 | 43,200.00 | 41,600.00 | 41,950.00 | 41,950.00 | -1.99% | 153,447 |
| Jul 25, 2025 | 43,150.00 | 43,250.00 | 42,700.00 | 42,800.00 | 42,800.00 | -0.70% | 65,652 |
| Jul 24, 2025 | 43,750.00 | 43,950.00 | 42,950.00 | 43,100.00 | 43,100.00 | -1.37% | 132,575 |