SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 42,350
+1,650 (4.05%)
At close: Sep 5, 2025
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 44,150.00 | 44,150.00 | 43,150.00 | 43,700.00 | 43,700.00 | -0.46% | 82,218 |
| Jul 22, 2025 | 44,400.00 | 44,800.00 | 43,750.00 | 43,900.00 | 43,900.00 | -0.79% | 108,023 |
| Jul 21, 2025 | 44,550.00 | 44,600.00 | 44,000.00 | 44,250.00 | 44,250.00 | -0.67% | 71,618 |
| Jul 18, 2025 | 44,000.00 | 44,750.00 | 43,850.00 | 44,550.00 | 44,550.00 | 1.60% | 76,381 |
| Jul 17, 2025 | 44,250.00 | 44,250.00 | 43,250.00 | 43,850.00 | 43,850.00 | -0.34% | 120,832 |
| Jul 16, 2025 | 44,600.00 | 44,600.00 | 43,950.00 | 44,000.00 | 44,000.00 | -0.79% | 76,705 |
| Jul 15, 2025 | 45,400.00 | 45,400.00 | 44,100.00 | 44,350.00 | 44,350.00 | -1.00% | 113,628 |
| Jul 14, 2025 | 45,300.00 | 45,850.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.11% | 96,153 |
| Jul 11, 2025 | 45,400.00 | 45,500.00 | 44,550.00 | 44,850.00 | 44,850.00 | -0.88% | 133,622 |
| Jul 10, 2025 | 43,700.00 | 45,450.00 | 42,000.00 | 45,250.00 | 45,250.00 | 4.26% | 230,128 |
| Jul 9, 2025 | 44,000.00 | 44,950.00 | 43,300.00 | 43,400.00 | 43,400.00 | -1.25% | 184,990 |
| Jul 8, 2025 | 44,500.00 | 45,200.00 | 43,100.00 | 43,950.00 | 43,950.00 | - | 282,570 |
| Jul 7, 2025 | 44,750.00 | 44,800.00 | 43,700.00 | 43,950.00 | 43,950.00 | -1.57% | 142,806 |
| Jul 4, 2025 | 46,800.00 | 46,850.00 | 44,500.00 | 44,650.00 | 44,650.00 | -4.29% | 229,079 |
| Jul 3, 2025 | 46,350.00 | 46,700.00 | 45,950.00 | 46,650.00 | 46,650.00 | 1.30% | 174,905 |
| Jul 2, 2025 | 48,000.00 | 48,250.00 | 45,650.00 | 46,050.00 | 46,050.00 | -4.16% | 232,637 |
| Jul 1, 2025 | 49,300.00 | 49,300.00 | 48,000.00 | 48,050.00 | 48,050.00 | -1.74% | 135,379 |
| Jun 30, 2025 | 48,750.00 | 49,900.00 | 48,750.00 | 48,900.00 | 48,900.00 | 0.51% | 105,550 |
| Jun 27, 2025 | 49,850.00 | 49,850.00 | 48,500.00 | 48,650.00 | 48,650.00 | -1.62% | 134,276 |