SHIFT UP Corporation (KRX:462870)
South Korea · Delayed Price · Currency is KRW 30,650
-300 (-0.97%)
Jul 24, 2026, 3:30 PM KST
SHIFT UP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 84,319 |
| 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 |
| Jun 24, 2026 | 32,900.00 | 34,200.00 | 32,050.00 | 33,950.00 | 33,950.00 | 2.11% | 127,969 |
| Jun 23, 2026 | 32,100.00 | 34,650.00 | 31,400.00 | 33,250.00 | 33,250.00 | 2.94% | 221,827 |
| Jun 22, 2026 | 32,950.00 | 34,850.00 | 32,150.00 | 32,300.00 | 32,300.00 | -3.00% | 164,893 |
| Jun 19, 2026 | 34,400.00 | 36,650.00 | 32,300.00 | 33,300.00 | 33,300.00 | 7.59% | 674,970 |
| Jun 18, 2026 | 32,050.00 | 32,700.00 | 30,700.00 | 30,950.00 | 30,950.00 | -3.73% | 73,656 |
| Jun 17, 2026 | 32,200.00 | 32,600.00 | 31,300.00 | 32,150.00 | 32,150.00 | -0.16% | 46,339 |
| Jun 16, 2026 | 32,400.00 | 33,150.00 | 31,450.00 | 32,200.00 | 32,200.00 | -0.31% | 58,407 |
| Jun 15, 2026 | 32,500.00 | 32,900.00 | 31,850.00 | 32,300.00 | 32,300.00 | 0.47% | 69,365 |
| Jun 12, 2026 | 31,150.00 | 33,500.00 | 31,000.00 | 32,150.00 | 32,150.00 | 4.55% | 171,245 |
| Jun 11, 2026 | 30,750.00 | 31,550.00 | 30,100.00 | 30,750.00 | 30,750.00 | -1.44% | 81,944 |
| Jun 10, 2026 | 33,050.00 | 33,350.00 | 30,500.00 | 31,200.00 | 31,200.00 | -6.31% | 140,364 |
| Jun 9, 2026 | 29,700.00 | 34,400.00 | 29,700.00 | 33,300.00 | 33,300.00 | 10.26% | 531,483 |
| Jun 8, 2026 | 32,900.00 | 34,050.00 | 29,950.00 | 30,200.00 | 30,200.00 | -1.15% | 239,452 |
| Jun 5, 2026 | 30,200.00 | 30,900.00 | 29,650.00 | 30,550.00 | 30,550.00 | 0.33% | 81,598 |
| Jun 4, 2026 | 30,800.00 | 30,850.00 | 29,350.00 | 30,450.00 | 30,450.00 | - | 77,728 |
| Jun 2, 2026 | 28,800.00 | 30,900.00 | 28,600.00 | 30,450.00 | 30,450.00 | 4.10% | 140,695 |
| Jun 1, 2026 | 27,950.00 | 29,950.00 | 27,950.00 | 29,250.00 | 29,250.00 | 2.63% | 118,651 |
| May 29, 2026 | 28,700.00 | 29,200.00 | 28,250.00 | 28,500.00 | 28,500.00 | -0.35% | 101,062 |
| May 28, 2026 | 28,200.00 | 29,100.00 | 27,900.00 | 28,600.00 | 28,600.00 | 1.42% | 104,030 |
| May 27, 2026 | 28,950.00 | 28,950.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.93% | 80,030 |
| May 26, 2026 | 29,850.00 | 30,050.00 | 28,800.00 | 29,050.00 | 29,050.00 | -1.53% | 62,317 |
| 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 |