SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 29,850
-700 (-2.29%)
Nov 4, 2026, 3:30 PM KST
SHIFT UP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30,250.00 | 30,800.00 | 28,900.00 | 29,850.00 | 29,850.00 | -2.29% | 55,131 |
| Nov 3, 2026 | 29,700.00 | 30,850.00 | 29,700.00 | 30,550.00 | 30,550.00 | 2.86% | 44,407 |
| Nov 2, 2026 | 28,300.00 | 30,300.00 | 28,300.00 | 29,700.00 | 29,700.00 | 0.85% | 42,903 |
| Oct 30, 2026 | 29,500.00 | 29,950.00 | 29,000.00 | 29,450.00 | 29,450.00 | -0.51% | 21,976 |
| Oct 29, 2026 | 29,750.00 | 29,800.00 | 28,800.00 | 29,600.00 | 29,600.00 | 1.02% | 42,464 |
| Oct 28, 2026 | 29,550.00 | 30,000.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.85% | 24,010 |
| Oct 27, 2026 | 29,700.00 | 29,950.00 | 29,150.00 | 29,550.00 | 29,550.00 | 0.34% | 20,529 |
| Oct 26, 2026 | 30,500.00 | 30,500.00 | 29,100.00 | 29,450.00 | 29,450.00 | -2.64% | 35,605 |
| Oct 23, 2026 | 30,700.00 | 31,100.00 | 30,150.00 | 30,250.00 | 30,250.00 | -2.89% | 50,703 |
| Oct 22, 2026 | 30,850.00 | 31,700.00 | 30,550.00 | 31,150.00 | 31,150.00 | 1.14% | 26,061 |
| Oct 21, 2026 | 30,800.00 | 31,200.00 | 30,700.00 | 30,800.00 | 30,800.00 | - | 19,399 |
| Oct 20, 2026 | 31,400.00 | 32,150.00 | 30,700.00 | 30,800.00 | 30,800.00 | -1.91% | 30,860 |
| Oct 19, 2026 | 31,100.00 | 31,650.00 | 30,450.00 | 31,400.00 | 31,400.00 | 0.32% | 35,529 |
| Oct 16, 2026 | 30,450.00 | 32,150.00 | 30,300.00 | 31,300.00 | 31,300.00 | 3.30% | 86,607 |
| Oct 15, 2026 | 29,900.00 | 30,900.00 | 29,200.00 | 30,300.00 | 30,300.00 | -1.14% | 42,914 |
| Oct 14, 2026 | 29,900.00 | 31,000.00 | 29,900.00 | 30,650.00 | 30,650.00 | 1.66% | 31,847 |
| Oct 13, 2026 | 29,750.00 | 30,450.00 | 29,000.00 | 30,150.00 | 30,150.00 | 0.33% | 61,477 |
| Oct 12, 2026 | 30,600.00 | 30,650.00 | 30,000.00 | 30,050.00 | 30,050.00 | -2.28% | 26,286 |
| Oct 8, 2026 | 31,350.00 | 31,350.00 | 30,250.00 | 30,750.00 | 30,750.00 | -1.91% | 41,754 |
| Oct 7, 2026 | 31,000.00 | 31,500.00 | 30,600.00 | 31,350.00 | 31,350.00 | 1.95% | 29,135 |
| Oct 6, 2026 | 31,000.00 | 31,350.00 | 30,500.00 | 30,750.00 | 30,750.00 | -0.81% | 29,407 |
| Oct 2, 2026 | 31,150.00 | 31,300.00 | 30,650.00 | 31,000.00 | 31,000.00 | -0.64% | 25,346 |
| Oct 1, 2026 | 30,700.00 | 31,300.00 | 30,700.00 | 31,200.00 | 31,200.00 | 1.63% | 19,884 |
| Sep 30, 2026 | 31,100.00 | 31,450.00 | 30,700.00 | 30,700.00 | 30,700.00 | -1.60% | 37,972 |
| Sep 29, 2026 | 31,550.00 | 31,900.00 | 31,000.00 | 31,200.00 | 31,200.00 | -1.11% | 31,328 |
| Sep 28, 2026 | 31,150.00 | 31,700.00 | 31,150.00 | 31,550.00 | 31,550.00 | - | 19,155 |
| Sep 23, 2026 | 31,050.00 | 31,850.00 | 30,850.00 | 31,550.00 | 31,550.00 | 2.27% | 37,574 |
| Sep 22, 2026 | 30,900.00 | 31,100.00 | 30,550.00 | 30,850.00 | 30,850.00 | 0.16% | 39,905 |
| Sep 21, 2026 | 31,550.00 | 31,600.00 | 30,650.00 | 30,800.00 | 30,800.00 | - | 23,906 |
| Sep 18, 2026 | 31,500.00 | 31,650.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.28% | 42,412 |
| Sep 17, 2026 | 31,400.00 | 31,550.00 | 31,050.00 | 31,200.00 | 31,200.00 | -0.64% | 18,675 |
| Sep 16, 2026 | 31,900.00 | 31,950.00 | 31,350.00 | 31,400.00 | 31,400.00 | -2.33% | 23,807 |
| Sep 15, 2026 | 32,250.00 | 32,550.00 | 31,800.00 | 32,150.00 | 32,150.00 | 0.16% | 36,696 |
| Sep 14, 2026 | 31,100.00 | 32,700.00 | 31,000.00 | 32,100.00 | 32,100.00 | 2.23% | 62,934 |
| Sep 11, 2026 | 31,200.00 | 32,200.00 | 31,200.00 | 31,400.00 | 31,400.00 | -0.32% | 28,870 |
| Sep 10, 2026 | 31,400.00 | 31,900.00 | 31,200.00 | 31,500.00 | 31,500.00 | 0.80% | 23,307 |
| Sep 9, 2026 | 31,050.00 | 31,250.00 | 31,000.00 | 31,250.00 | 31,250.00 | 0.16% | 26,068 |
| Sep 8, 2026 | 31,600.00 | 31,700.00 | 31,000.00 | 31,200.00 | 31,200.00 | -1.11% | 32,300 |
| Sep 7, 2026 | 31,750.00 | 31,800.00 | 31,000.00 | 31,550.00 | 31,550.00 | -0.94% | 33,524 |
| Sep 4, 2026 | 32,000.00 | 32,200.00 | 31,500.00 | 31,850.00 | 31,850.00 | -0.47% | 20,591 |
| Sep 3, 2026 | 32,500.00 | 32,650.00 | 31,500.00 | 32,000.00 | 32,000.00 | -1.99% | 53,050 |
| Sep 2, 2026 | 32,050.00 | 33,050.00 | 32,050.00 | 32,650.00 | 32,650.00 | -1.21% | 36,548 |
| Sep 1, 2026 | 32,450.00 | 33,600.00 | 32,100.00 | 33,050.00 | 33,050.00 | 1.23% | 30,366 |
| Aug 31, 2026 | 32,800.00 | 32,800.00 | 32,000.00 | 32,650.00 | 32,650.00 | -0.76% | 27,359 |
| Aug 28, 2026 | 33,100.00 | 33,750.00 | 32,250.00 | 32,900.00 | 32,900.00 | 0.61% | 24,914 |
| Aug 27, 2026 | 32,900.00 | 33,400.00 | 32,400.00 | 32,700.00 | 32,700.00 | -0.61% | 38,642 |
| Aug 26, 2026 | 32,050.00 | 33,550.00 | 32,000.00 | 32,900.00 | 32,900.00 | 2.65% | 58,680 |
| Aug 25, 2026 | 31,300.00 | 32,250.00 | 30,950.00 | 32,050.00 | 32,050.00 | 0.79% | 53,726 |
| Aug 24, 2026 | 31,800.00 | 32,150.00 | 31,350.00 | 31,800.00 | 31,800.00 | - | 20,227 |
| Aug 21, 2026 | 32,500.00 | 32,550.00 | 31,400.00 | 31,800.00 | 31,800.00 | -3.20% | 34,536 |