Skip to main content
Shinhung Co., Ltd (KRX:004080)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,720
+10 (0.07%)
Mar 9, 2026, 3:30 PM KST

Shinhung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613,600.0013,850.0013,540.0013,720.0013,720.00-7,468
Mar 6, 202613,720.0013,720.0013,560.0013,720.0013,720.000.15%2,694
Mar 5, 202613,830.0013,830.0013,600.0013,700.0013,700.000.15%6,219
Mar 4, 202613,890.0013,890.0013,610.0013,680.0013,680.00-1.51%8,310
Mar 3, 202613,960.0014,020.0013,820.0013,890.0013,890.00-0.57%9,417
Feb 27, 202613,980.0013,980.0013,770.0013,970.0013,970.000.36%6,133
Feb 26, 202614,100.0014,100.0013,800.0013,920.0013,920.00-0.14%16,181
Feb 25, 202614,010.0014,140.0013,870.0013,940.0013,940.00-0.29%11,229
Feb 24, 202614,140.0014,140.0013,900.0013,980.0013,980.00-0.07%10,507
Feb 23, 202613,970.0014,090.0013,950.0013,990.0013,990.000.14%9,650
Feb 20, 202613,480.0014,400.0013,420.0013,970.0013,970.003.64%42,123
Feb 19, 202613,560.0013,740.0013,470.0013,480.0013,480.00-0.59%5,552
Feb 13, 202613,520.0013,620.0013,520.0013,560.0013,560.00-0.07%3,562
Feb 12, 202613,520.0013,640.0013,520.0013,570.0013,570.000.22%7,084
Feb 11, 202613,550.0013,590.0013,530.0013,540.0013,540.00-0.29%1,490
Feb 10, 202613,600.0013,660.0013,520.0013,580.0013,580.000.07%1,217
Feb 9, 202613,600.0014,050.0013,550.0013,570.0013,570.00-8,178
Feb 6, 202613,580.0013,610.0013,470.0013,570.0013,570.00-0.15%14,832
Feb 5, 202613,640.0013,790.0013,510.0013,590.0013,590.00-0.07%12,228
Feb 4, 202613,650.0013,990.0013,570.0013,600.0013,600.00-0.07%4,585
Feb 3, 202613,680.0013,810.0013,530.0013,610.0013,610.000.22%7,684
Feb 2, 202613,730.0013,770.0013,490.0013,580.0013,580.000.44%14,039
Jan 30, 202613,590.0013,680.0013,480.0013,520.0013,520.00-0.52%9,043
Jan 29, 202613,530.0013,750.0013,410.0013,590.0013,590.000.44%17,696
Jan 28, 202613,660.0013,750.0013,460.0013,530.0013,530.00-0.51%11,671
Jan 27, 202613,620.0013,730.0013,430.0013,600.0013,600.000.52%10,670
Jan 26, 202613,450.0013,780.0013,450.0013,530.0013,530.000.15%14,419
Jan 23, 202613,530.0013,650.0013,430.0013,510.0013,510.000.07%4,431
Jan 22, 202613,600.0013,660.0013,480.0013,500.0013,500.00-3,381
Jan 21, 202613,600.0013,840.0013,420.0013,500.0013,500.00-0.44%9,725
Jan 20, 202613,620.0013,790.0013,530.0013,560.0013,560.00-0.44%3,399
Jan 19, 202613,610.0013,750.0013,510.0013,620.0013,620.00-0.44%9,755
Jan 16, 202613,820.0014,200.0013,550.0013,680.0013,680.00-1.16%9,287
Jan 15, 202613,730.0014,050.0013,650.0013,840.0013,840.000.29%6,373
Jan 14, 202614,000.0014,150.0013,800.0013,800.0013,800.00-1.43%8,724
Jan 13, 202613,970.0014,080.0013,850.0014,000.0014,000.000.21%6,088
Jan 12, 202613,850.0014,200.0013,850.0013,970.0013,970.00-8,989
Jan 9, 202613,870.0014,150.0013,860.0013,970.0013,970.00-0.21%5,799
Jan 8, 202614,170.0014,180.0013,950.0014,000.0014,000.000.72%4,222
Jan 7, 202613,970.0013,970.0013,840.0013,900.0013,900.00-4,041
Jan 6, 202614,000.0014,000.0013,870.0013,900.0013,900.00-0.36%5,438
Jan 5, 202614,000.0014,060.0013,900.0013,950.0013,950.00-0.36%4,538
Jan 2, 202613,960.0014,000.0013,960.0014,000.0014,000.000.07%3,785
Dec 30, 202513,870.0014,030.0013,860.0013,990.0013,990.00-0.07%1,987
Dec 29, 202514,000.0014,050.0013,860.0014,000.0014,000.00-0.07%1,075
Dec 26, 202514,010.0014,010.0013,790.0014,010.0013,860.000.36%675
Dec 24, 202513,950.0013,960.0013,800.0013,960.0013,810.540.07%996
Dec 23, 202513,840.0013,970.0013,840.0013,950.0013,800.64-3,880
Dec 22, 202513,980.0013,980.0013,930.0013,950.0013,800.64-0.14%653
Dec 19, 202513,980.0014,000.0013,900.0013,970.0013,820.430.50%374
Dec 18, 202513,960.0013,980.0013,870.0013,900.0013,751.180.29%906
Dec 17, 202513,860.0013,970.0013,850.0013,860.0013,711.610.07%275
Dec 16, 202513,840.0013,860.0013,770.0013,850.0013,701.710.07%826
Dec 15, 202513,880.0013,900.0013,840.0013,840.0013,691.82-553
Dec 12, 202513,850.0013,870.0013,710.0013,840.0013,691.820.07%650
Dec 11, 202513,870.0014,000.0013,830.0013,830.0013,681.93-78
Dec 10, 202513,860.0013,930.0013,830.0013,830.0013,681.930.22%1,401
Dec 9, 202513,660.0013,820.0013,660.0013,800.0013,652.250.29%1,777
Dec 8, 202513,630.0013,780.0013,630.0013,760.0013,612.680.22%999
Dec 5, 202513,640.0013,750.0013,640.0013,730.0013,583.000.29%2,007
Dec 4, 202513,530.0013,720.0013,510.0013,690.0013,543.430.29%1,285
Dec 3, 202513,500.0013,770.0013,500.0013,650.0013,503.850.59%506
Dec 2, 202513,540.0013,640.0013,420.0013,570.0013,424.710.37%1,644
Dec 1, 202513,740.0013,740.0013,330.0013,520.0013,375.250.07%3,167
Nov 28, 202513,360.0013,920.0013,360.0013,510.0013,365.350.30%2,800
Nov 27, 202513,420.0014,760.0013,360.0013,470.0013,325.780.37%18,407
Nov 26, 202513,420.0013,510.0013,330.0013,420.0013,276.32-4,127
Nov 25, 202513,630.0013,630.0013,310.0013,420.0013,276.32-0.07%5,503
Nov 24, 202513,480.0013,480.0013,310.0013,430.0013,286.21-0.37%3,440
Nov 21, 202513,440.0013,490.0013,410.0013,480.0013,335.670.30%3,159
Nov 20, 202513,790.0013,790.0013,370.0013,440.0013,296.100.60%1,165
Nov 19, 202513,360.0013,560.0013,340.0013,360.0013,216.96-2,007
Nov 18, 202513,400.0013,400.0013,310.0013,360.0013,216.96-0.30%2,931
Nov 17, 202513,580.0013,580.0013,400.0013,400.0013,256.53-1.33%452
Nov 14, 202513,610.0013,620.0013,570.0013,580.0013,434.600.15%5,089
Nov 13, 202513,610.0013,610.0013,510.0013,560.0013,414.820.30%1,997
Nov 12, 202513,400.0013,590.0013,360.0013,520.0013,375.250.52%1,892
Nov 11, 202513,480.0013,480.0013,390.0013,450.0013,306.00-0.22%3,832
Nov 10, 202513,690.0013,690.0013,420.0013,480.0013,335.67-1.53%10,105
Nov 7, 202513,890.0014,100.0013,630.0013,690.0013,543.430.66%4,957
Nov 6, 202513,500.0013,760.0013,480.0013,600.0013,454.390.15%695
Nov 5, 202513,700.0013,700.0013,580.0013,580.0013,434.60-0.88%4,585
Nov 4, 202513,890.0013,890.0013,670.0013,700.0013,553.320.74%1,435
Nov 3, 202513,910.0013,910.0013,420.0013,600.0013,454.39-0.95%2,054
Oct 31, 202513,690.0013,760.0013,630.0013,730.0013,583.00-0.22%1,917
Oct 30, 202513,900.0013,900.0013,760.0013,760.0013,612.68-0.58%1,216
Oct 29, 202513,920.0013,920.0013,840.0013,840.0013,691.82-1.21%3,191
Oct 28, 202513,820.0014,210.0013,750.0014,010.0013,860.000.94%10,620
Oct 27, 202513,920.0014,000.0013,800.0013,880.0013,731.39-0.14%5,345
Oct 24, 202514,000.0014,000.0013,890.0013,900.0013,751.18-0.22%2,047
Oct 23, 202514,000.0014,000.0013,900.0013,930.0013,780.86-0.50%1,331
Oct 22, 202514,000.0014,020.0013,940.0014,000.0013,850.11-3,655
Oct 21, 202514,110.0014,110.0013,960.0014,000.0013,850.11-1.06%3,311
Oct 20, 202513,870.0014,150.0013,870.0014,150.0013,998.502.31%8,515
Oct 17, 202513,750.0014,110.0013,620.0013,830.0013,681.930.58%10,916
Oct 16, 202513,790.0013,790.0013,740.0013,750.0013,602.78-0.36%5,997
Oct 15, 202513,780.0013,800.0013,690.0013,800.0013,652.250.15%446
Oct 14, 202513,800.0013,800.0013,630.0013,780.0013,632.46-0.14%2,612
Oct 13, 202513,790.0013,800.0013,620.0013,800.0013,652.250.07%6,098
Oct 10, 202513,870.0013,870.0013,720.0013,790.0013,642.36-0.65%1,941