SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 29,850
+1,650 (5.85%)
Last updated: Mar 5, 2026, 12:20 PM KST
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 29,350.00 | 30,000.00 | 27,500.00 | 28,200.00 | 28,200.00 | -8.74% | 208,594 |
| Mar 3, 2026 | 31,850.00 | 32,000.00 | 30,800.00 | 30,900.00 | 30,900.00 | -4.48% | 124,853 |
| Feb 27, 2026 | 33,200.00 | 33,250.00 | 32,350.00 | 32,350.00 | 32,350.00 | -2.41% | 94,082 |
| Feb 26, 2026 | 33,800.00 | 33,950.00 | 33,100.00 | 33,150.00 | 33,150.00 | -0.75% | 62,874 |
| Feb 25, 2026 | 33,900.00 | 33,900.00 | 33,400.00 | 33,400.00 | 33,400.00 | -1.04% | 65,434 |
| Feb 24, 2026 | 33,850.00 | 34,200.00 | 33,600.00 | 33,750.00 | 33,750.00 | -0.30% | 63,704 |
| Feb 23, 2026 | 33,750.00 | 34,150.00 | 33,450.00 | 33,850.00 | 33,850.00 | 0.74% | 63,654 |
| Feb 20, 2026 | 33,800.00 | 34,150.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.03% | 64,386 |
| Feb 19, 2026 | 33,450.00 | 34,200.00 | 33,350.00 | 33,950.00 | 33,950.00 | 2.11% | 111,599 |
| Feb 13, 2026 | 33,300.00 | 33,550.00 | 33,025.00 | 33,250.00 | 33,250.00 | -0.45% | 63,997 |
| Feb 12, 2026 | 33,600.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | -1.76% | 86,397 |
| Feb 11, 2026 | 34,000.00 | 34,300.00 | 33,700.00 | 34,000.00 | 34,000.00 | 1.04% | 71,481 |
| Feb 10, 2026 | 33,050.00 | 34,150.00 | 33,050.00 | 33,650.00 | 33,650.00 | 0.90% | 76,834 |
| Feb 9, 2026 | 32,700.00 | 33,550.00 | 32,700.00 | 33,350.00 | 33,350.00 | 3.41% | 76,127 |
| Feb 6, 2026 | 32,800.00 | 33,050.00 | 32,000.00 | 32,250.00 | 32,250.00 | -3.15% | 118,030 |
| Feb 5, 2026 | 34,100.00 | 34,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | -2.06% | 88,734 |
| Feb 4, 2026 | 33,550.00 | 34,150.00 | 33,450.00 | 34,000.00 | 34,000.00 | 0.74% | 74,570 |
| Feb 3, 2026 | 33,900.00 | 34,100.00 | 33,300.00 | 33,750.00 | 33,750.00 | 1.35% | 110,248 |
| Feb 2, 2026 | 34,700.00 | 34,700.00 | 33,200.00 | 33,300.00 | 33,300.00 | -4.31% | 168,265 |
| Jan 30, 2026 | 36,050.00 | 36,100.00 | 34,550.00 | 34,800.00 | 34,800.00 | -3.47% | 169,726 |
| Jan 29, 2026 | 36,250.00 | 36,500.00 | 35,200.00 | 36,050.00 | 36,050.00 | -1.10% | 99,003 |
| Jan 28, 2026 | 37,000.00 | 37,000.00 | 36,050.00 | 36,450.00 | 36,450.00 | 0.55% | 126,487 |
| Jan 27, 2026 | 34,750.00 | 36,750.00 | 34,600.00 | 36,250.00 | 36,250.00 | 4.77% | 251,305 |
| Jan 26, 2026 | 34,100.00 | 34,750.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.32% | 133,099 |
| Jan 23, 2026 | 34,200.00 | 34,550.00 | 33,600.00 | 34,150.00 | 34,150.00 | - | 82,498 |
| Jan 22, 2026 | 33,250.00 | 34,350.00 | 33,200.00 | 34,150.00 | 34,150.00 | 3.33% | 89,283 |
| Jan 21, 2026 | 33,800.00 | 34,000.00 | 32,900.00 | 33,050.00 | 33,050.00 | -4.06% | 91,823 |
| Jan 20, 2026 | 34,000.00 | 34,650.00 | 33,600.00 | 34,450.00 | 34,450.00 | 0.88% | 63,961 |
| Jan 19, 2026 | 34,200.00 | 34,250.00 | 33,450.00 | 34,150.00 | 34,150.00 | -0.15% | 84,402 |
| Jan 16, 2026 | 34,850.00 | 35,300.00 | 34,150.00 | 34,200.00 | 34,200.00 | -2.56% | 91,935 |
| Jan 15, 2026 | 36,200.00 | 36,350.00 | 34,550.00 | 35,100.00 | 35,100.00 | -0.43% | 148,202 |
| Jan 14, 2026 | 33,450.00 | 36,150.00 | 33,450.00 | 35,250.00 | 35,250.00 | 6.02% | 241,371 |
| Jan 13, 2026 | 33,100.00 | 33,650.00 | 32,900.00 | 33,250.00 | 33,250.00 | -0.15% | 109,104 |
| Jan 12, 2026 | 33,300.00 | 33,700.00 | 32,400.00 | 33,300.00 | 33,300.00 | -0.45% | 152,386 |
| Jan 9, 2026 | 33,550.00 | 33,900.00 | 33,100.00 | 33,450.00 | 33,450.00 | -1.18% | 72,733 |
| Jan 8, 2026 | 34,000.00 | 34,150.00 | 33,250.00 | 33,850.00 | 33,850.00 | -1.02% | 93,244 |
| Jan 7, 2026 | 35,100.00 | 35,150.00 | 34,050.00 | 34,200.00 | 34,200.00 | -2.56% | 106,996 |
| Jan 6, 2026 | 35,500.00 | 35,500.00 | 34,850.00 | 35,100.00 | 35,100.00 | -0.43% | 74,154 |
| Jan 5, 2026 | 35,750.00 | 36,100.00 | 35,100.00 | 35,250.00 | 35,250.00 | -1.40% | 89,501 |
| Jan 2, 2026 | 35,450.00 | 36,050.00 | 35,300.00 | 35,750.00 | 35,750.00 | 0.70% | 74,554 |
| Dec 30, 2025 | 35,550.00 | 35,800.00 | 35,300.00 | 35,500.00 | 35,500.00 | -0.14% | 22,217 |
| Dec 29, 2025 | 35,550.00 | 35,650.00 | 35,100.00 | 35,550.00 | 35,550.00 | - | 33,624 |
| Dec 26, 2025 | 36,450.00 | 36,800.00 | 35,450.00 | 35,550.00 | 35,550.00 | -2.60% | 56,625 |
| Dec 24, 2025 | 36,650.00 | 36,850.00 | 36,300.00 | 36,500.00 | 36,500.00 | -0.54% | 25,079 |
| Dec 23, 2025 | 37,300.00 | 37,300.00 | 36,650.00 | 36,700.00 | 36,700.00 | -0.94% | 21,430 |
| Dec 22, 2025 | 36,500.00 | 37,300.00 | 36,500.00 | 37,050.00 | 37,050.00 | 1.09% | 32,455 |
| Dec 19, 2025 | 36,250.00 | 36,650.00 | 36,050.00 | 36,650.00 | 36,650.00 | 1.95% | 37,514 |
| Dec 18, 2025 | 36,100.00 | 36,500.00 | 35,800.00 | 35,950.00 | 35,950.00 | -2.04% | 32,241 |
| Dec 17, 2025 | 36,400.00 | 36,900.00 | 36,250.00 | 36,700.00 | 36,700.00 | 0.96% | 33,242 |
| Dec 16, 2025 | 37,700.00 | 38,000.00 | 36,300.00 | 36,350.00 | 36,350.00 | -3.84% | 69,873 |