SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 29,050
-450 (-1.53%)
May 26, 2026, 3:30 PM KST
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28,850.00 | 30,300.00 | 28,850.00 | 29,500.00 | 29,500.00 | 2.25% | 64,690 |
| May 21, 2026 | 28,800.00 | 29,750.00 | 28,650.00 | 28,850.00 | 28,850.00 | 1.05% | 59,428 |
| May 20, 2026 | 29,400.00 | 29,550.00 | 28,450.00 | 28,550.00 | 28,550.00 | -3.38% | 80,938 |
| May 19, 2026 | 29,100.00 | 29,900.00 | 29,050.00 | 29,550.00 | 29,550.00 | 0.51% | 60,111 |
| May 18, 2026 | 30,200.00 | 30,250.00 | 28,950.00 | 29,400.00 | 29,400.00 | -2.65% | 72,947 |
| May 15, 2026 | 31,000.00 | 31,300.00 | 29,800.00 | 30,200.00 | 30,200.00 | -2.58% | 70,452 |
| May 14, 2026 | 29,750.00 | 31,300.00 | 29,650.00 | 31,000.00 | 31,000.00 | 4.03% | 82,188 |
| May 13, 2026 | 30,200.00 | 30,500.00 | 29,550.00 | 29,800.00 | 29,800.00 | -1.16% | 69,922 |
| May 12, 2026 | 30,900.00 | 31,350.00 | 29,550.00 | 30,150.00 | 30,150.00 | -3.98% | 162,325 |
| May 11, 2026 | 31,200.00 | 32,050.00 | 30,350.00 | 31,400.00 | 31,400.00 | 0.80% | 75,933 |
| May 8, 2026 | 31,650.00 | 31,950.00 | 30,850.00 | 31,150.00 | 31,150.00 | -2.35% | 96,273 |
| May 7, 2026 | 32,600.00 | 32,700.00 | 31,500.00 | 31,900.00 | 31,900.00 | -3.04% | 91,853 |
| May 6, 2026 | 33,700.00 | 33,700.00 | 32,500.00 | 32,900.00 | 32,900.00 | -1.35% | 52,911 |
| May 4, 2026 | 33,050.00 | 34,300.00 | 32,950.00 | 33,350.00 | 33,350.00 | 2.46% | 53,758 |
| Apr 30, 2026 | 34,400.00 | 34,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | -5.24% | 124,975 |
| Apr 29, 2026 | 34,750.00 | 35,100.00 | 34,250.00 | 34,350.00 | 34,350.00 | -1.29% | 52,068 |
| Apr 28, 2026 | 34,850.00 | 35,600.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.14% | 39,352 |
| Apr 27, 2026 | 34,950.00 | 35,300.00 | 34,450.00 | 34,850.00 | 34,850.00 | 0.29% | 53,677 |
| Apr 24, 2026 | 34,950.00 | 36,200.00 | 34,650.00 | 34,750.00 | 34,750.00 | - | 132,803 |
| Apr 23, 2026 | 34,950.00 | 35,150.00 | 34,300.00 | 34,750.00 | 34,750.00 | 0.58% | 72,698 |
| Apr 22, 2026 | 34,050.00 | 34,800.00 | 33,850.00 | 34,550.00 | 34,550.00 | 1.32% | 71,546 |
| Apr 21, 2026 | 34,000.00 | 34,450.00 | 33,700.00 | 34,100.00 | 34,100.00 | 1.04% | 71,686 |
| Apr 20, 2026 | 33,900.00 | 34,300.00 | 33,650.00 | 33,750.00 | 33,750.00 | 0.75% | 63,704 |
| Apr 17, 2026 | 34,000.00 | 34,000.00 | 33,250.00 | 33,500.00 | 33,500.00 | -0.59% | 44,712 |
| Apr 16, 2026 | 33,200.00 | 34,100.00 | 33,200.00 | 33,700.00 | 33,700.00 | 2.12% | 62,460 |
| Apr 15, 2026 | 34,000.00 | 34,050.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.22% | 76,706 |
| Apr 14, 2026 | 33,200.00 | 34,100.00 | 33,200.00 | 33,750.00 | 33,750.00 | 2.74% | 51,770 |
| Apr 13, 2026 | 32,850.00 | 33,400.00 | 32,300.00 | 32,850.00 | 32,850.00 | - | 46,547 |
| Apr 10, 2026 | 33,300.00 | 33,700.00 | 32,800.00 | 32,850.00 | 32,850.00 | -1.05% | 51,261 |
| Apr 9, 2026 | 33,000.00 | 33,500.00 | 32,650.00 | 33,200.00 | 33,200.00 | -0.60% | 47,567 |
| Apr 8, 2026 | 32,700.00 | 33,650.00 | 30,950.00 | 33,400.00 | 33,400.00 | 4.38% | 224,201 |
| Apr 7, 2026 | 33,050.00 | 33,200.00 | 31,500.00 | 32,000.00 | 32,000.00 | -2.74% | 105,048 |
| Apr 6, 2026 | 33,000.00 | 33,400.00 | 32,450.00 | 32,900.00 | 32,900.00 | -0.30% | 70,155 |
| Apr 3, 2026 | 32,700.00 | 33,150.00 | 32,300.00 | 33,000.00 | 33,000.00 | 2.33% | 62,547 |
| Apr 2, 2026 | 34,000.00 | 34,500.00 | 31,900.00 | 32,250.00 | 32,250.00 | -4.87% | 107,486 |
| Apr 1, 2026 | 32,450.00 | 34,200.00 | 32,300.00 | 33,900.00 | 33,900.00 | 5.77% | 174,292 |
| Mar 31, 2026 | 31,650.00 | 33,250.00 | 31,650.00 | 32,050.00 | 32,050.00 | 1.26% | 138,137 |
| Mar 30, 2026 | 31,650.00 | 32,500.00 | 31,200.00 | 31,650.00 | 31,650.00 | -2.01% | 76,293 |
| Mar 27, 2026 | 30,800.00 | 32,700.00 | 30,400.00 | 32,300.00 | 32,300.00 | 3.86% | 130,330 |
| Mar 26, 2026 | 31,600.00 | 32,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | -1.27% | 66,482 |
| Mar 25, 2026 | 30,050.00 | 31,950.00 | 30,050.00 | 31,500.00 | 31,500.00 | 5.70% | 119,980 |
| Mar 24, 2026 | 29,450.00 | 30,100.00 | 29,300.00 | 29,800.00 | 29,800.00 | 2.23% | 55,730 |
| Mar 23, 2026 | 30,350.00 | 30,350.00 | 29,100.00 | 29,150.00 | 29,150.00 | -3.95% | 70,738 |
| Mar 20, 2026 | 30,000.00 | 30,750.00 | 30,000.00 | 30,350.00 | 30,350.00 | 0.66% | 46,132 |
| Mar 19, 2026 | 30,050.00 | 30,450.00 | 29,950.00 | 30,150.00 | 30,150.00 | -2.27% | 45,712 |
| Mar 18, 2026 | 30,650.00 | 30,900.00 | 30,350.00 | 30,850.00 | 30,850.00 | 2.32% | 47,102 |
| Mar 17, 2026 | 30,200.00 | 30,550.00 | 29,900.00 | 30,150.00 | 30,150.00 | 0.50% | 75,893 |
| Mar 16, 2026 | 31,850.00 | 31,850.00 | 29,900.00 | 30,000.00 | 30,000.00 | -3.07% | 55,079 |
| Mar 13, 2026 | 30,100.00 | 31,700.00 | 30,000.00 | 30,950.00 | 30,950.00 | 0.32% | 53,618 |
| Mar 12, 2026 | 31,150.00 | 31,300.00 | 30,600.00 | 30,850.00 | 30,850.00 | -1.12% | 32,468 |