S-Energy Co.,Ltd. (KOSDAQ:095910)
South Korea
· Delayed Price · Currency is KRW 2,285.00
+145.00 (6.78%)
Apr 29, 2026, 3:30 PM KST
S-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,165.00 | 2,420.00 | 2,130.00 | 2,285.00 | 2,285.00 | 6.78% | 8,165,457 |
| Apr 28, 2026 | 2,120.00 | 2,240.00 | 2,000.00 | 2,140.00 | 2,140.00 | 1.42% | 3,454,776 |
| Apr 27, 2026 | 1,910.00 | 2,145.00 | 1,898.00 | 2,110.00 | 2,110.00 | 11.35% | 5,369,268 |
| Apr 24, 2026 | 1,840.00 | 1,918.00 | 1,840.00 | 1,895.00 | 1,895.00 | 2.99% | 1,308,265 |
| Apr 23, 2026 | 1,905.00 | 1,909.00 | 1,808.00 | 1,840.00 | 1,840.00 | -2.54% | 928,237 |
| Apr 22, 2026 | 1,897.00 | 1,964.00 | 1,874.00 | 1,888.00 | 1,888.00 | -0.37% | 1,423,866 |
| Apr 21, 2026 | 1,900.00 | 1,990.00 | 1,858.00 | 1,895.00 | 1,895.00 | 0.32% | 2,028,620 |
| Apr 20, 2026 | 1,915.00 | 1,961.00 | 1,884.00 | 1,889.00 | 1,889.00 | -1.31% | 1,095,538 |
| Apr 17, 2026 | 1,907.00 | 2,040.00 | 1,845.00 | 1,914.00 | 1,914.00 | - | 3,593,639 |
| Apr 16, 2026 | 2,060.00 | 2,080.00 | 1,904.00 | 1,914.00 | 1,914.00 | -5.95% | 4,005,421 |
| Apr 15, 2026 | 1,926.00 | 2,295.00 | 1,789.00 | 2,035.00 | 2,035.00 | 6.99% | 21,400,600 |
| Apr 14, 2026 | 2,000.00 | 2,080.00 | 1,879.00 | 1,902.00 | 1,902.00 | -1.81% | 3,029,938 |
| Apr 13, 2026 | 2,110.00 | 2,110.00 | 1,902.00 | 1,937.00 | 1,937.00 | -2.91% | 2,906,423 |
| Apr 10, 2026 | 1,899.00 | 2,055.00 | 1,841.00 | 1,995.00 | 1,995.00 | 7.37% | 5,868,206 |
| Apr 9, 2026 | 1,850.00 | 2,030.00 | 1,790.00 | 1,858.00 | 1,858.00 | 2.60% | 3,985,954 |
| Apr 8, 2026 | 1,921.00 | 1,960.00 | 1,709.00 | 1,811.00 | 1,811.00 | -5.18% | 3,788,985 |
| Apr 7, 2026 | 1,920.00 | 2,170.00 | 1,821.00 | 1,910.00 | 1,910.00 | -2.00% | 7,404,604 |
| Apr 6, 2026 | 1,980.00 | 2,150.00 | 1,865.00 | 1,949.00 | 1,949.00 | 0.26% | 22,841,660 |
| Apr 3, 2026 | 1,510.00 | 1,944.00 | 1,510.00 | 1,944.00 | 1,944.00 | 29.95% | 18,874,610 |
| Apr 2, 2026 | 1,530.00 | 1,594.00 | 1,481.00 | 1,496.00 | 1,496.00 | -2.22% | 1,353,511 |
| Apr 1, 2026 | 1,488.00 | 1,574.00 | 1,470.00 | 1,530.00 | 1,530.00 | 4.51% | 1,113,343 |
| Mar 31, 2026 | 1,605.00 | 1,615.00 | 1,463.00 | 1,464.00 | 1,464.00 | -6.57% | 1,871,585 |
| Mar 30, 2026 | 1,510.00 | 1,646.00 | 1,453.00 | 1,567.00 | 1,567.00 | 6.60% | 3,277,979 |
| Mar 27, 2026 | 1,475.00 | 1,602.00 | 1,419.00 | 1,470.00 | 1,470.00 | 0.14% | 2,215,990 |
| Mar 26, 2026 | 1,622.00 | 1,625.00 | 1,460.00 | 1,468.00 | 1,468.00 | -9.21% | 1,921,261 |
| Mar 25, 2026 | 1,711.00 | 1,785.00 | 1,512.00 | 1,617.00 | 1,617.00 | -5.44% | 3,118,089 |
| Mar 24, 2026 | 1,854.00 | 1,868.00 | 1,659.00 | 1,710.00 | 1,710.00 | -6.35% | 2,393,793 |
| Mar 23, 2026 | 1,900.00 | 2,020.00 | 1,760.00 | 1,826.00 | 1,826.00 | -14.07% | 5,592,459 |
| Mar 20, 2026 | 2,085.00 | 2,440.00 | 2,015.00 | 2,125.00 | 2,125.00 | 8.92% | 14,685,545 |
| Mar 19, 2026 | 1,851.00 | 2,090.00 | 1,805.00 | 1,951.00 | 1,951.00 | 10.10% | 15,231,082 |
| Mar 18, 2026 | 1,858.00 | 1,879.00 | 1,755.00 | 1,772.00 | 1,772.00 | -4.47% | 1,469,329 |
| Mar 17, 2026 | 1,802.00 | 2,120.00 | 1,740.00 | 1,855.00 | 1,855.00 | 2.37% | 6,630,644 |
| Mar 16, 2026 | 1,842.00 | 1,994.00 | 1,799.00 | 1,812.00 | 1,812.00 | -1.52% | 2,663,198 |
| Mar 13, 2026 | 1,916.00 | 2,315.00 | 1,840.00 | 1,840.00 | 1,840.00 | -3.97% | 10,009,710 |
| Mar 12, 2026 | 1,606.00 | 2,000.00 | 1,531.00 | 1,916.00 | 1,916.00 | 19.97% | 22,152,321 |
| Mar 11, 2026 | 1,679.00 | 1,719.00 | 1,579.00 | 1,597.00 | 1,597.00 | -7.21% | 4,126,135 |
| Mar 10, 2026 | 1,749.00 | 1,979.00 | 1,684.00 | 1,721.00 | 1,721.00 | -16.05% | 13,271,147 |
| 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 |