SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 31,550
+700 (2.27%)
Last updated: Sep 23, 2026, 3:00 PM KST
SHIFT UP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,050.00 | 31,850.00 | 30,850.00 | 31,550.00 | 31,550.00 | 2.27% | 37,293 |
| Sep 22, 2026 | 30,900.00 | 31,100.00 | 30,550.00 | 30,850.00 | 30,850.00 | 0.16% | 39,540 |
| Sep 21, 2026 | 31,550.00 | 31,600.00 | 30,650.00 | 30,800.00 | 30,800.00 | - | 23,540 |
| Sep 18, 2026 | 31,500.00 | 31,650.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.28% | 40,995 |
| 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 |
| Aug 20, 2026 | 31,850.00 | 32,900.00 | 31,850.00 | 32,850.00 | 32,850.00 | 3.14% | 45,541 |
| Aug 19, 2026 | 31,150.00 | 32,300.00 | 30,500.00 | 31,850.00 | 31,850.00 | 0.47% | 74,830 |
| Aug 18, 2026 | 31,700.00 | 31,950.00 | 30,950.00 | 31,700.00 | 31,700.00 | - | 56,819 |
| Aug 14, 2026 | 31,000.00 | 31,850.00 | 30,950.00 | 31,700.00 | 31,700.00 | 2.26% | 39,687 |
| Aug 13, 2026 | 31,700.00 | 31,800.00 | 30,800.00 | 31,000.00 | 31,000.00 | -2.36% | 71,245 |
| Aug 12, 2026 | 31,950.00 | 32,400.00 | 30,850.00 | 31,750.00 | 31,750.00 | -5.65% | 141,678 |
| Aug 11, 2026 | 32,450.00 | 33,850.00 | 32,250.00 | 33,650.00 | 33,650.00 | 3.86% | 44,244 |
| Aug 10, 2026 | 32,600.00 | 33,100.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.07% | 39,158 |
| Aug 7, 2026 | 32,850.00 | 33,450.00 | 32,350.00 | 32,750.00 | 32,750.00 | -0.15% | 29,089 |
| Aug 6, 2026 | 32,000.00 | 33,100.00 | 31,450.00 | 32,800.00 | 32,800.00 | 1.55% | 50,887 |
| Aug 5, 2026 | 32,750.00 | 33,450.00 | 31,900.00 | 32,300.00 | 32,300.00 | -1.07% | 53,893 |
| Aug 4, 2026 | 31,300.00 | 32,650.00 | 30,850.00 | 32,650.00 | 32,650.00 | 5.15% | 77,798 |
| Aug 3, 2026 | 31,400.00 | 32,000.00 | 30,700.00 | 31,050.00 | 31,050.00 | -1.74% | 38,656 |
| Jul 31, 2026 | 31,000.00 | 31,900.00 | 30,150.00 | 31,600.00 | 31,600.00 | 2.43% | 58,155 |
| Jul 30, 2026 | 29,600.00 | 32,500.00 | 29,450.00 | 30,850.00 | 30,850.00 | 3.01% | 116,975 |
| Jul 29, 2026 | 30,200.00 | 31,400.00 | 29,450.00 | 29,950.00 | 29,950.00 | -0.50% | 109,453 |
| Jul 28, 2026 | 30,050.00 | 30,950.00 | 29,750.00 | 30,100.00 | 30,100.00 | -1.47% | 66,291 |
| Jul 27, 2026 | 30,500.00 | 31,250.00 | 30,300.00 | 30,550.00 | 30,550.00 | -0.33% | 26,644 |
| Jul 24, 2026 | 30,900.00 | 31,100.00 | 30,100.00 | 30,650.00 | 30,650.00 | -0.97% | 41,254 |
| Jul 23, 2026 | 30,250.00 | 31,100.00 | 29,000.00 | 30,950.00 | 30,950.00 | 3.17% | 65,555 |
| Jul 22, 2026 | 31,550.00 | 32,250.00 | 30,000.00 | 30,000.00 | 30,000.00 | -4.31% | 81,604 |
| Jul 21, 2026 | 31,200.00 | 32,000.00 | 30,800.00 | 31,350.00 | 31,350.00 | -0.63% | 51,772 |
| Jul 20, 2026 | 32,250.00 | 32,550.00 | 31,100.00 | 31,550.00 | 31,550.00 | -2.77% | 60,406 |
| Jul 16, 2026 | 32,550.00 | 33,150.00 | 32,150.00 | 32,450.00 | 32,450.00 | -0.46% | 37,467 |
| Jul 15, 2026 | 32,600.00 | 33,100.00 | 31,800.00 | 32,600.00 | 32,600.00 | 0.93% | 62,771 |
| Jul 14, 2026 | 33,750.00 | 33,800.00 | 32,100.00 | 32,300.00 | 32,300.00 | -5.42% | 108,705 |