S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea
· Delayed Price · Currency is KRW 2,050.00
+471.00 (29.83%)
Mar 9, 2026, 3:30 PM KST
S-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,810.00 | 2,050.00 | 1,640.00 | 2,050.00 | 2,050.00 | 29.83% | 18,395,855 |
| Mar 6, 2026 | 1,307.00 | 1,579.00 | 1,307.00 | 1,579.00 | 1,579.00 | 29.96% | 3,744,594 |
| Mar 5, 2026 | 1,130.00 | 1,265.00 | 1,130.00 | 1,215.00 | 1,215.00 | 11.26% | 512,194 |
| Mar 4, 2026 | 1,285.00 | 1,285.00 | 1,020.00 | 1,092.00 | 1,092.00 | -15.02% | 1,099,421 |
| Mar 3, 2026 | 1,290.00 | 1,545.00 | 1,283.00 | 1,285.00 | 1,285.00 | 0.63% | 3,941,615 |
| Feb 27, 2026 | 1,384.00 | 1,384.00 | 1,277.00 | 1,277.00 | 1,277.00 | -7.80% | 560,014 |
| Feb 26, 2026 | 1,424.00 | 1,424.00 | 1,354.00 | 1,385.00 | 1,385.00 | -2.74% | 390,964 |
| Feb 25, 2026 | 1,477.00 | 1,477.00 | 1,392.00 | 1,424.00 | 1,424.00 | -0.70% | 461,388 |
| Feb 24, 2026 | 1,386.00 | 1,498.00 | 1,380.00 | 1,434.00 | 1,434.00 | 3.46% | 702,485 |
| Feb 23, 2026 | 1,361.00 | 1,497.00 | 1,348.00 | 1,386.00 | 1,386.00 | 1.84% | 1,220,600 |
| Feb 20, 2026 | 1,395.00 | 1,410.00 | 1,351.00 | 1,361.00 | 1,361.00 | -2.44% | 278,126 |
| Feb 19, 2026 | 1,448.00 | 1,448.00 | 1,353.00 | 1,395.00 | 1,395.00 | -3.13% | 657,871 |
| Feb 13, 2026 | 1,483.00 | 1,483.00 | 1,419.00 | 1,440.00 | 1,440.00 | -3.10% | 441,910 |
| Feb 12, 2026 | 1,680.00 | 1,680.00 | 1,467.00 | 1,486.00 | 1,486.00 | 5.17% | 1,616,787 |
| Feb 11, 2026 | 1,426.00 | 1,460.00 | 1,392.00 | 1,413.00 | 1,413.00 | -0.84% | 459,953 |
| Feb 10, 2026 | 1,451.00 | 1,740.00 | 1,424.00 | 1,425.00 | 1,425.00 | 2.44% | 4,402,168 |
| Feb 9, 2026 | 1,375.00 | 1,469.00 | 1,327.00 | 1,391.00 | 1,391.00 | 1.16% | 1,254,066 |
| Feb 6, 2026 | 1,469.00 | 1,469.00 | 1,298.00 | 1,375.00 | 1,375.00 | -6.53% | 1,621,817 |
| Feb 5, 2026 | 1,582.00 | 1,793.00 | 1,471.00 | 1,471.00 | 1,471.00 | -2.90% | 4,598,374 |
| Feb 4, 2026 | 1,285.00 | 1,560.00 | 1,285.00 | 1,515.00 | 1,515.00 | 17.99% | 3,720,113 |
| Feb 3, 2026 | 1,312.00 | 1,340.00 | 1,260.00 | 1,284.00 | 1,284.00 | -2.13% | 327,489 |
| Feb 2, 2026 | 1,346.00 | 1,350.00 | 1,301.00 | 1,312.00 | 1,312.00 | -2.89% | 263,744 |
| Jan 30, 2026 | 1,385.00 | 1,450.00 | 1,343.00 | 1,351.00 | 1,351.00 | -2.38% | 815,602 |
| Jan 29, 2026 | 1,348.00 | 1,580.00 | 1,348.00 | 1,384.00 | 1,384.00 | 2.67% | 2,287,777 |
| Jan 28, 2026 | 1,421.00 | 1,455.00 | 1,326.00 | 1,348.00 | 1,348.00 | -4.94% | 1,166,488 |
| Jan 27, 2026 | 1,426.00 | 1,810.00 | 1,371.00 | 1,418.00 | 1,418.00 | -2.54% | 8,385,618 |
| Jan 26, 2026 | 1,165.00 | 1,730.00 | 1,140.00 | 1,455.00 | 1,455.00 | 5.36% | 16,606,490 |
| Jan 23, 2026 | 1,068.00 | 1,381.00 | 1,068.00 | 1,381.00 | 1,381.00 | 29.92% | 4,755,228 |
| Jan 22, 2026 | 1,100.00 | 1,120.00 | 1,020.00 | 1,063.00 | 1,063.00 | -5.43% | 658,962 |
| Jan 21, 2026 | 1,020.00 | 1,276.00 | 998.00 | 1,124.00 | 1,124.00 | -4.83% | 5,999,830 |
| Jan 20, 2026 | 1,141.00 | 1,255.00 | 1,114.00 | 1,181.00 | 977.45 | 6.40% | 1,160,782 |
| Jan 19, 2026 | 1,146.00 | 1,146.00 | 1,098.00 | 1,110.00 | 918.69 | -1.77% | 173,202 |
| Jan 16, 2026 | 1,149.00 | 1,200.00 | 1,100.00 | 1,130.00 | 935.24 | -1.65% | 470,348 |
| Jan 15, 2026 | 1,110.00 | 1,155.00 | 1,100.00 | 1,149.00 | 950.97 | 4.45% | 406,854 |
| Jan 14, 2026 | 1,057.00 | 1,144.00 | 1,027.00 | 1,100.00 | 910.42 | 4.86% | 489,203 |
| Jan 13, 2026 | 1,054.00 | 1,055.00 | 1,033.00 | 1,049.00 | 868.20 | 0.10% | 85,291 |
| Jan 12, 2026 | 1,041.00 | 1,053.00 | 1,026.00 | 1,048.00 | 867.38 | 0.67% | 129,141 |
| Jan 9, 2026 | 1,044.00 | 1,044.00 | 1,009.00 | 1,041.00 | 861.58 | 1.07% | 105,078 |
| Jan 8, 2026 | 1,080.00 | 1,090.00 | 1,000.00 | 1,030.00 | 852.48 | -4.63% | 241,013 |
| Jan 7, 2026 | 1,116.00 | 1,127.00 | 1,072.00 | 1,080.00 | 893.86 | -3.23% | 98,303 |
| Jan 6, 2026 | 1,126.00 | 1,128.00 | 1,111.00 | 1,116.00 | 923.66 | -0.89% | 85,696 |
| Jan 5, 2026 | 1,136.00 | 1,136.00 | 1,123.00 | 1,126.00 | 931.93 | -0.88% | 72,233 |
| Jan 2, 2026 | 1,118.00 | 1,140.00 | 1,117.00 | 1,136.00 | 940.21 | 1.79% | 55,850 |
| Dec 30, 2025 | 1,127.00 | 1,140.00 | 1,113.00 | 1,116.00 | 923.66 | -0.98% | 58,563 |
| Dec 29, 2025 | 1,125.00 | 1,141.00 | 1,119.00 | 1,127.00 | 932.76 | 0.18% | 62,885 |
| Dec 26, 2025 | 1,145.00 | 1,145.00 | 1,116.00 | 1,125.00 | 931.11 | -0.44% | 71,592 |
| Dec 24, 2025 | 1,114.00 | 1,135.00 | 1,108.00 | 1,130.00 | 935.24 | 1.44% | 72,004 |
| Dec 23, 2025 | 1,123.00 | 1,130.00 | 1,112.00 | 1,114.00 | 922.00 | -0.80% | 75,710 |
| Dec 22, 2025 | 1,133.00 | 1,141.00 | 1,117.00 | 1,123.00 | 929.45 | -0.53% | 109,041 |
| Dec 19, 2025 | 1,116.00 | 1,138.00 | 1,116.00 | 1,129.00 | 934.42 | 1.16% | 68,286 |
| Dec 18, 2025 | 1,140.00 | 1,140.00 | 1,108.00 | 1,116.00 | 923.66 | -2.11% | 95,567 |
| Dec 17, 2025 | 1,135.00 | 1,145.00 | 1,132.00 | 1,140.00 | 943.52 | 0.53% | 46,231 |
| Dec 16, 2025 | 1,146.00 | 1,155.00 | 1,132.00 | 1,134.00 | 938.56 | -0.96% | 100,186 |
| Dec 15, 2025 | 1,150.00 | 1,165.00 | 1,133.00 | 1,145.00 | 947.66 | -0.69% | 73,066 |
| Dec 12, 2025 | 1,158.00 | 1,164.00 | 1,147.00 | 1,153.00 | 954.28 | 0.09% | 61,000 |
| Dec 11, 2025 | 1,159.00 | 1,180.00 | 1,150.00 | 1,152.00 | 953.45 | -1.29% | 100,829 |
| Dec 10, 2025 | 1,167.00 | 1,185.00 | 1,150.00 | 1,167.00 | 965.87 | -0.09% | 86,208 |
| Dec 9, 2025 | 1,164.00 | 1,174.00 | 1,141.00 | 1,168.00 | 966.70 | 1.39% | 102,086 |
| Dec 8, 2025 | 1,170.00 | 1,172.00 | 1,148.00 | 1,152.00 | 953.45 | -1.12% | 120,795 |
| Dec 5, 2025 | 1,186.00 | 1,186.00 | 1,161.00 | 1,165.00 | 964.21 | -0.77% | 155,558 |
| Dec 4, 2025 | 1,184.00 | 1,203.00 | 1,167.00 | 1,174.00 | 971.66 | -1.68% | 189,970 |
| Dec 3, 2025 | 1,179.00 | 1,217.00 | 1,176.00 | 1,194.00 | 988.21 | 0.93% | 309,764 |
| Dec 2, 2025 | 1,211.00 | 1,226.00 | 1,153.00 | 1,183.00 | 979.11 | -1.83% | 597,680 |
| Dec 1, 2025 | 1,336.00 | 1,350.00 | 1,203.00 | 1,205.00 | 997.32 | -23.88% | 2,193,143 |
| Nov 28, 2025 | 1,564.00 | 1,600.00 | 1,564.00 | 1,583.00 | 1,310.17 | 0.51% | 74,213 |
| Nov 27, 2025 | 1,564.00 | 1,580.00 | 1,564.00 | 1,575.00 | 1,303.55 | 0.77% | 16,652 |
| Nov 26, 2025 | 1,530.00 | 1,565.00 | 1,521.00 | 1,563.00 | 1,293.62 | 3.30% | 61,087 |
| Nov 25, 2025 | 1,612.00 | 1,612.00 | 1,513.00 | 1,513.00 | 1,252.23 | -5.44% | 108,036 |
| Nov 24, 2025 | 1,611.00 | 1,611.00 | 1,581.00 | 1,600.00 | 1,324.24 | -0.68% | 23,122 |
| Nov 21, 2025 | 1,658.00 | 1,672.00 | 1,595.00 | 1,611.00 | 1,333.34 | -4.16% | 76,699 |
| Nov 20, 2025 | 1,671.00 | 1,718.00 | 1,620.00 | 1,681.00 | 1,391.28 | 0.60% | 31,151 |
| Nov 19, 2025 | 1,720.00 | 1,720.00 | 1,650.00 | 1,671.00 | 1,383.00 | -2.91% | 24,628 |
| Nov 18, 2025 | 1,700.00 | 1,730.00 | 1,657.00 | 1,721.00 | 1,424.39 | 1.00% | 83,925 |
| Nov 17, 2025 | 1,702.00 | 1,715.00 | 1,682.00 | 1,704.00 | 1,410.32 | -0.81% | 36,476 |
| Nov 14, 2025 | 1,799.00 | 1,799.00 | 1,702.00 | 1,718.00 | 1,421.90 | -4.50% | 73,206 |
| Nov 13, 2025 | 1,961.00 | 1,961.00 | 1,780.00 | 1,799.00 | 1,488.94 | -1.69% | 183,917 |
| Nov 12, 2025 | 1,798.00 | 1,835.00 | 1,775.00 | 1,830.00 | 1,514.60 | 2.52% | 189,886 |
| Nov 11, 2025 | 1,723.00 | 1,810.00 | 1,720.00 | 1,785.00 | 1,477.36 | 3.90% | 232,025 |
| Nov 10, 2025 | 1,701.00 | 1,750.00 | 1,701.00 | 1,718.00 | 1,421.90 | 1.00% | 28,013 |
| Nov 7, 2025 | 1,726.00 | 1,736.00 | 1,690.00 | 1,701.00 | 1,407.83 | -1.45% | 89,678 |
| Nov 6, 2025 | 1,712.00 | 1,793.00 | 1,685.00 | 1,726.00 | 1,428.52 | 0.82% | 193,537 |
| Nov 5, 2025 | 1,728.00 | 1,728.00 | 1,656.00 | 1,712.00 | 1,416.94 | -1.21% | 260,027 |
| Nov 4, 2025 | 1,627.00 | 1,940.00 | 1,627.00 | 1,733.00 | 1,434.32 | 6.71% | 1,560,267 |
| Nov 3, 2025 | 1,540.00 | 1,787.00 | 1,519.00 | 1,624.00 | 1,344.10 | 5.45% | 1,050,062 |
| Oct 31, 2025 | 1,570.00 | 1,570.00 | 1,522.00 | 1,540.00 | 1,274.58 | -1.91% | 73,025 |
| Oct 30, 2025 | 1,630.00 | 1,630.00 | 1,551.00 | 1,570.00 | 1,299.41 | -4.27% | 99,815 |
| Oct 29, 2025 | 1,706.00 | 1,706.00 | 1,613.00 | 1,640.00 | 1,357.35 | -2.96% | 84,301 |
| Oct 28, 2025 | 1,669.00 | 1,709.00 | 1,641.00 | 1,690.00 | 1,398.73 | 1.32% | 84,736 |
| Oct 27, 2025 | 1,660.00 | 1,702.00 | 1,632.00 | 1,668.00 | 1,380.52 | 0.48% | 151,802 |
| Oct 24, 2025 | 1,568.00 | 1,663.00 | 1,567.00 | 1,660.00 | 1,373.90 | 5.87% | 270,383 |
| Oct 23, 2025 | 1,578.00 | 1,580.00 | 1,557.00 | 1,568.00 | 1,297.76 | -0.32% | 46,415 |
| Oct 22, 2025 | 1,562.00 | 1,578.00 | 1,534.00 | 1,573.00 | 1,301.89 | 0.70% | 65,653 |
| Oct 21, 2025 | 1,575.00 | 1,604.00 | 1,535.00 | 1,562.00 | 1,292.79 | -0.70% | 99,215 |
| Oct 20, 2025 | 1,565.00 | 1,597.00 | 1,551.00 | 1,573.00 | 1,301.89 | 0.51% | 55,846 |
| Oct 17, 2025 | 1,608.00 | 1,608.00 | 1,565.00 | 1,565.00 | 1,295.27 | -2.67% | 134,961 |
| Oct 16, 2025 | 1,612.00 | 1,639.00 | 1,587.00 | 1,608.00 | 1,330.86 | 0.69% | 89,919 |
| Oct 15, 2025 | 1,578.00 | 1,600.00 | 1,560.00 | 1,597.00 | 1,321.76 | 1.20% | 42,999 |
| Oct 14, 2025 | 1,620.00 | 1,637.00 | 1,561.00 | 1,578.00 | 1,306.03 | -2.59% | 84,028 |
| Oct 13, 2025 | 1,680.00 | 1,680.00 | 1,616.00 | 1,620.00 | 1,340.79 | -2.88% | 81,565 |
| Oct 10, 2025 | 1,737.00 | 1,738.00 | 1,661.00 | 1,668.00 | 1,380.52 | -2.11% | 54,914 |