SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 31,850
-150 (-0.47%)
Sep 4, 2026, 3:30 PM KST
SHIFT UP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 34,650.00 | 35,550.00 | 31,200.00 | 34,150.00 | 34,150.00 | -2.84% | 207,531 |
| Jul 10, 2026 | 35,350.00 | 36,200.00 | 34,650.00 | 35,150.00 | 35,150.00 | 0.86% | 78,945 |
| Jul 9, 2026 | 35,000.00 | 36,300.00 | 34,600.00 | 34,850.00 | 34,850.00 | -3.19% | 88,656 |
| Jul 8, 2026 | 35,150.00 | 36,450.00 | 35,150.00 | 36,000.00 | 36,000.00 | -0.69% | 129,956 |
| Jul 7, 2026 | 34,600.00 | 36,600.00 | 34,550.00 | 36,250.00 | 36,250.00 | 4.02% | 170,523 |
| Jul 6, 2026 | 35,100.00 | 35,500.00 | 34,300.00 | 34,850.00 | 34,850.00 | -0.29% | 67,220 |
| Jul 3, 2026 | 34,200.00 | 35,450.00 | 33,500.00 | 34,950.00 | 34,950.00 | 2.34% | 126,371 |
| Jul 2, 2026 | 34,300.00 | 36,250.00 | 33,900.00 | 34,150.00 | 34,150.00 | -2.01% | 137,625 |
| Jul 1, 2026 | 33,600.00 | 35,000.00 | 33,450.00 | 34,850.00 | 34,850.00 | 5.93% | 123,113 |
| Jun 30, 2026 | 32,850.00 | 34,600.00 | 32,650.00 | 32,900.00 | 32,900.00 | 0.30% | 99,689 |
| Jun 29, 2026 | 30,400.00 | 33,050.00 | 30,400.00 | 32,800.00 | 32,800.00 | 5.81% | 85,043 |
| Jun 26, 2026 | 32,750.00 | 32,850.00 | 30,500.00 | 31,000.00 | 31,000.00 | -5.49% | 121,580 |
| Jun 25, 2026 | 33,500.00 | 34,100.00 | 32,650.00 | 32,800.00 | 32,800.00 | -3.39% | 107,421 |