S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea
· Delayed Price · Currency is KRW 1,165.00
-9.00 (-0.77%)
At close: Dec 5, 2025
S-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,186.00 | 1,186.00 | 1,161.00 | 1,165.00 | 1,165.00 | -0.77% | 153,373 |
| Dec 4, 2025 | 1,184.00 | 1,203.00 | 1,167.00 | 1,174.00 | 1,174.00 | -1.68% | 189,970 |
| Dec 3, 2025 | 1,179.00 | 1,217.00 | 1,176.00 | 1,194.00 | 1,194.00 | 0.93% | 308,773 |
| Dec 2, 2025 | 1,211.00 | 1,226.00 | 1,153.00 | 1,183.00 | 1,183.00 | -1.83% | 596,121 |
| Dec 1, 2025 | 1,336.00 | 1,350.00 | 1,203.00 | 1,205.00 | 1,205.00 | -23.88% | 2,193,143 |
| Nov 28, 2025 | 1,564.00 | 1,600.00 | 1,564.00 | 1,583.00 | 1,583.00 | 0.51% | 74,213 |
| Nov 27, 2025 | 1,564.00 | 1,580.00 | 1,564.00 | 1,575.00 | 1,575.00 | 0.77% | 16,652 |
| Nov 26, 2025 | 1,530.00 | 1,565.00 | 1,521.00 | 1,563.00 | 1,563.00 | 3.30% | 60,939 |
| Nov 25, 2025 | 1,612.00 | 1,612.00 | 1,513.00 | 1,513.00 | 1,513.00 | -5.44% | 108,036 |
| Nov 24, 2025 | 1,611.00 | 1,611.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.68% | 23,122 |
| Nov 21, 2025 | 1,658.00 | 1,672.00 | 1,595.00 | 1,611.00 | 1,611.00 | -4.16% | 76,389 |
| Nov 20, 2025 | 1,671.00 | 1,718.00 | 1,620.00 | 1,681.00 | 1,681.00 | 0.60% | 31,151 |
| Nov 19, 2025 | 1,720.00 | 1,720.00 | 1,650.00 | 1,671.00 | 1,671.00 | -2.91% | 24,628 |
| Nov 18, 2025 | 1,700.00 | 1,730.00 | 1,657.00 | 1,721.00 | 1,721.00 | 1.00% | 83,925 |
| Nov 17, 2025 | 1,702.00 | 1,715.00 | 1,682.00 | 1,704.00 | 1,704.00 | -0.81% | 36,476 |
| Nov 14, 2025 | 1,799.00 | 1,799.00 | 1,702.00 | 1,718.00 | 1,718.00 | -4.50% | 73,206 |
| Nov 13, 2025 | 1,961.00 | 1,961.00 | 1,780.00 | 1,799.00 | 1,799.00 | -1.69% | 183,917 |
| Nov 12, 2025 | 1,798.00 | 1,835.00 | 1,775.00 | 1,830.00 | 1,830.00 | 2.52% | 189,886 |
| Nov 11, 2025 | 1,723.00 | 1,810.00 | 1,720.00 | 1,785.00 | 1,785.00 | 3.90% | 232,025 |
| Nov 10, 2025 | 1,701.00 | 1,750.00 | 1,701.00 | 1,718.00 | 1,718.00 | 1.00% | 28,013 |
| Nov 7, 2025 | 1,726.00 | 1,736.00 | 1,690.00 | 1,701.00 | 1,701.00 | -1.45% | 89,678 |
| Nov 6, 2025 | 1,712.00 | 1,793.00 | 1,685.00 | 1,726.00 | 1,726.00 | 0.82% | 193,537 |
| Nov 5, 2025 | 1,728.00 | 1,728.00 | 1,656.00 | 1,712.00 | 1,712.00 | -1.21% | 260,027 |
| Nov 4, 2025 | 1,627.00 | 1,940.00 | 1,627.00 | 1,733.00 | 1,733.00 | 6.71% | 1,560,267 |
| Nov 3, 2025 | 1,540.00 | 1,787.00 | 1,519.00 | 1,624.00 | 1,624.00 | 5.45% | 1,050,062 |
| Oct 31, 2025 | 1,570.00 | 1,570.00 | 1,522.00 | 1,540.00 | 1,540.00 | -1.91% | 73,025 |
| Oct 30, 2025 | 1,630.00 | 1,630.00 | 1,551.00 | 1,570.00 | 1,570.00 | -4.27% | 99,815 |
| Oct 29, 2025 | 1,706.00 | 1,706.00 | 1,613.00 | 1,640.00 | 1,640.00 | -2.96% | 84,301 |
| Oct 28, 2025 | 1,669.00 | 1,709.00 | 1,641.00 | 1,690.00 | 1,690.00 | 1.32% | 84,736 |
| Oct 27, 2025 | 1,660.00 | 1,702.00 | 1,632.00 | 1,668.00 | 1,668.00 | 0.48% | 151,802 |
| Oct 24, 2025 | 1,568.00 | 1,663.00 | 1,567.00 | 1,660.00 | 1,660.00 | 5.87% | 270,383 |
| Oct 23, 2025 | 1,578.00 | 1,580.00 | 1,557.00 | 1,568.00 | 1,568.00 | -0.32% | 46,415 |
| Oct 22, 2025 | 1,562.00 | 1,578.00 | 1,534.00 | 1,573.00 | 1,573.00 | 0.70% | 65,653 |
| Oct 21, 2025 | 1,575.00 | 1,604.00 | 1,535.00 | 1,562.00 | 1,562.00 | -0.70% | 99,215 |
| Oct 20, 2025 | 1,565.00 | 1,597.00 | 1,551.00 | 1,573.00 | 1,573.00 | 0.51% | 55,846 |
| Oct 17, 2025 | 1,608.00 | 1,608.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.67% | 134,961 |
| Oct 16, 2025 | 1,612.00 | 1,639.00 | 1,587.00 | 1,608.00 | 1,608.00 | 0.69% | 89,919 |
| Oct 15, 2025 | 1,578.00 | 1,600.00 | 1,560.00 | 1,597.00 | 1,597.00 | 1.20% | 42,999 |
| Oct 14, 2025 | 1,620.00 | 1,637.00 | 1,561.00 | 1,578.00 | 1,578.00 | -2.59% | 84,028 |
| Oct 13, 2025 | 1,680.00 | 1,680.00 | 1,616.00 | 1,620.00 | 1,620.00 | -2.88% | 81,565 |
| Oct 10, 2025 | 1,737.00 | 1,738.00 | 1,661.00 | 1,668.00 | 1,668.00 | -2.11% | 54,914 |
| Oct 2, 2025 | 1,693.00 | 1,705.00 | 1,667.00 | 1,704.00 | 1,704.00 | 2.04% | 48,838 |
| Oct 1, 2025 | 1,706.00 | 1,706.00 | 1,662.00 | 1,670.00 | 1,670.00 | -1.12% | 36,927 |
| Sep 30, 2025 | 1,704.00 | 1,719.00 | 1,635.00 | 1,689.00 | 1,689.00 | -0.76% | 41,084 |
| Sep 29, 2025 | 1,700.00 | 1,736.00 | 1,695.00 | 1,702.00 | 1,702.00 | 0.12% | 55,280 |
| Sep 26, 2025 | 1,736.00 | 1,736.00 | 1,699.00 | 1,700.00 | 1,700.00 | -2.07% | 76,634 |
| Sep 25, 2025 | 1,779.00 | 1,781.00 | 1,710.00 | 1,736.00 | 1,736.00 | -0.46% | 74,405 |
| Sep 24, 2025 | 1,793.00 | 1,801.00 | 1,742.00 | 1,744.00 | 1,744.00 | -1.19% | 80,382 |
| Sep 23, 2025 | 1,765.00 | 1,799.00 | 1,759.00 | 1,765.00 | 1,765.00 | - | 96,702 |
| Sep 22, 2025 | 1,758.00 | 1,794.00 | 1,742.00 | 1,765.00 | 1,765.00 | 0.40% | 135,508 |
| Sep 19, 2025 | 1,750.00 | 1,796.00 | 1,741.00 | 1,758.00 | 1,758.00 | 0.46% | 117,635 |
| Sep 18, 2025 | 1,697.00 | 1,764.00 | 1,688.00 | 1,750.00 | 1,750.00 | 3.12% | 262,790 |
| Sep 17, 2025 | 1,677.00 | 1,703.00 | 1,665.00 | 1,697.00 | 1,697.00 | 1.62% | 85,168 |
| Sep 16, 2025 | 1,660.00 | 1,690.00 | 1,652.00 | 1,670.00 | 1,670.00 | -0.24% | 68,367 |
| Sep 15, 2025 | 1,688.00 | 1,688.00 | 1,661.00 | 1,674.00 | 1,674.00 | -1.47% | 61,242 |
| Sep 12, 2025 | 1,715.00 | 1,735.00 | 1,683.00 | 1,699.00 | 1,699.00 | 1.31% | 174,895 |
| Sep 11, 2025 | 1,652.00 | 1,708.00 | 1,630.00 | 1,677.00 | 1,677.00 | 2.57% | 248,053 |
| Sep 10, 2025 | 1,650.00 | 1,673.00 | 1,620.00 | 1,635.00 | 1,635.00 | -0.61% | 44,988 |
| Sep 9, 2025 | 1,650.00 | 1,663.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.30% | 34,017 |
| Sep 8, 2025 | 1,668.00 | 1,689.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1.04% | 85,463 |
| Sep 5, 2025 | 1,669.00 | 1,669.00 | 1,601.00 | 1,633.00 | 1,633.00 | -2.16% | 68,084 |
| Sep 4, 2025 | 1,614.00 | 1,738.00 | 1,582.00 | 1,669.00 | 1,669.00 | 5.17% | 826,063 |
| Sep 3, 2025 | 1,592.00 | 1,602.00 | 1,545.00 | 1,587.00 | 1,587.00 | 1.67% | 61,567 |
| Sep 2, 2025 | 1,514.00 | 1,580.00 | 1,481.00 | 1,561.00 | 1,561.00 | 2.23% | 94,988 |
| Sep 1, 2025 | 1,486.00 | 1,555.00 | 1,469.00 | 1,527.00 | 1,527.00 | 2.76% | 170,282 |
| Aug 29, 2025 | 1,537.00 | 1,537.00 | 1,476.00 | 1,486.00 | 1,486.00 | -2.37% | 108,226 |
| Aug 28, 2025 | 1,542.00 | 1,567.00 | 1,511.00 | 1,522.00 | 1,522.00 | -1.30% | 34,087 |
| Aug 27, 2025 | 1,567.00 | 1,615.00 | 1,530.00 | 1,542.00 | 1,542.00 | 0.39% | 114,811 |
| Aug 26, 2025 | 1,561.00 | 1,579.00 | 1,504.00 | 1,536.00 | 1,536.00 | -1.54% | 59,125 |
| Aug 25, 2025 | 1,599.00 | 1,599.00 | 1,559.00 | 1,560.00 | 1,560.00 | -0.19% | 44,980 |
| Aug 22, 2025 | 1,573.00 | 1,598.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.45% | 42,200 |
| Aug 21, 2025 | 1,633.00 | 1,633.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.10% | 48,375 |
| Aug 20, 2025 | 1,630.00 | 1,646.00 | 1,581.00 | 1,620.00 | 1,620.00 | -1.58% | 100,283 |
| Aug 19, 2025 | 1,681.00 | 1,685.00 | 1,643.00 | 1,646.00 | 1,646.00 | -1.08% | 66,018 |
| Aug 18, 2025 | 1,647.00 | 1,698.00 | 1,621.00 | 1,664.00 | 1,664.00 | 2.91% | 174,244 |
| Aug 14, 2025 | 1,647.00 | 1,675.00 | 1,617.00 | 1,617.00 | 1,617.00 | -1.82% | 56,585 |
| Aug 13, 2025 | 1,674.00 | 1,679.00 | 1,641.00 | 1,647.00 | 1,647.00 | -1.61% | 47,724 |
| Aug 12, 2025 | 1,680.00 | 1,684.00 | 1,651.00 | 1,674.00 | 1,674.00 | 0.97% | 101,063 |
| Aug 11, 2025 | 1,633.00 | 1,680.00 | 1,595.00 | 1,658.00 | 1,658.00 | 1.53% | 99,001 |
| Aug 8, 2025 | 1,599.00 | 1,652.00 | 1,587.00 | 1,633.00 | 1,633.00 | 2.13% | 129,110 |
| Aug 7, 2025 | 1,620.00 | 1,700.00 | 1,581.00 | 1,599.00 | 1,599.00 | 0.38% | 94,615 |
| Aug 6, 2025 | 1,605.00 | 1,639.00 | 1,562.00 | 1,593.00 | 1,593.00 | 1.21% | 106,221 |
| Aug 5, 2025 | 1,582.00 | 1,598.00 | 1,550.00 | 1,574.00 | 1,574.00 | -0.51% | 122,530 |
| Aug 4, 2025 | 1,567.00 | 1,584.00 | 1,543.00 | 1,582.00 | 1,582.00 | 2.86% | 80,807 |
| Aug 1, 2025 | 1,617.00 | 1,617.00 | 1,536.00 | 1,538.00 | 1,538.00 | -3.03% | 101,129 |
| Jul 31, 2025 | 1,619.00 | 1,630.00 | 1,538.00 | 1,586.00 | 1,586.00 | -2.04% | 309,264 |
| Jul 30, 2025 | 1,633.00 | 1,665.00 | 1,617.00 | 1,619.00 | 1,619.00 | -0.86% | 134,199 |
| Jul 29, 2025 | 1,680.00 | 1,680.00 | 1,608.00 | 1,633.00 | 1,633.00 | -1.03% | 82,084 |
| Jul 28, 2025 | 1,719.00 | 1,719.00 | 1,636.00 | 1,650.00 | 1,650.00 | -2.08% | 113,300 |
| Jul 25, 2025 | 1,693.00 | 1,707.00 | 1,677.00 | 1,685.00 | 1,685.00 | -0.47% | 55,605 |
| Jul 24, 2025 | 1,718.00 | 1,728.00 | 1,667.00 | 1,693.00 | 1,693.00 | -1.40% | 113,798 |
| Jul 23, 2025 | 1,731.00 | 1,747.00 | 1,690.00 | 1,717.00 | 1,717.00 | -0.69% | 112,420 |
| Jul 22, 2025 | 1,759.00 | 1,759.00 | 1,718.00 | 1,729.00 | 1,729.00 | -1.71% | 189,806 |
| Jul 21, 2025 | 1,763.00 | 1,784.00 | 1,731.00 | 1,759.00 | 1,759.00 | 1.79% | 271,100 |
| Jul 18, 2025 | 1,718.00 | 1,742.00 | 1,711.00 | 1,728.00 | 1,728.00 | -0.06% | 70,430 |
| Jul 17, 2025 | 1,755.00 | 1,755.00 | 1,705.00 | 1,729.00 | 1,729.00 | -0.58% | 112,976 |
| Jul 16, 2025 | 1,759.00 | 1,775.00 | 1,718.00 | 1,739.00 | 1,739.00 | -1.14% | 120,905 |
| Jul 15, 2025 | 1,732.00 | 1,774.00 | 1,709.00 | 1,759.00 | 1,759.00 | 1.09% | 179,989 |
| Jul 14, 2025 | 1,731.00 | 1,742.00 | 1,695.00 | 1,740.00 | 1,740.00 | -0.17% | 214,592 |
| Jul 11, 2025 | 1,753.00 | 1,783.00 | 1,715.00 | 1,743.00 | 1,743.00 | 1.04% | 424,516 |