SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 33,900
+900 (2.73%)
Apr 16, 2026, 1:40 PM KST
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 33,200.00 | 33,550.00 | 33,200.00 | 33,400.00 | - | 1.21% | 2,033 |
| 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 |
| Mar 11, 2026 | 31,800.00 | 32,700.00 | 31,050.00 | 31,200.00 | 31,200.00 | 1.79% | 79,389 |
| Mar 10, 2026 | 31,100.00 | 31,550.00 | 30,450.00 | 30,650.00 | 30,650.00 | -0.16% | 53,773 |
| Mar 9, 2026 | 29,950.00 | 30,850.00 | 29,500.00 | 30,700.00 | 30,700.00 | -2.69% | 72,084 |
| Mar 6, 2026 | 29,900.00 | 31,950.00 | 29,550.00 | 31,550.00 | 31,550.00 | 4.47% | 100,762 |
| Mar 5, 2026 | 29,250.00 | 30,350.00 | 29,050.00 | 30,200.00 | 30,200.00 | 7.09% | 108,224 |
| 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% | 124,879 |
| 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% | 76,128 |
| 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% | 78,202 |
| 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 |