Shinhung Co., Ltd (KRX:004080)
South Korea
· Delayed Price · Currency is KRW 13,690
+40 (0.29%)
Last updated: Dec 5, 2025, 9:00 AM KST
Shinhung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,640.00 | 13,750.00 | 13,640.00 | 13,730.00 | 13,730.00 | 0.29% | 2,007 |
| Dec 4, 2025 | 13,530.00 | 13,720.00 | 13,510.00 | 13,690.00 | 13,690.00 | 0.29% | 1,285 |
| Dec 3, 2025 | 13,500.00 | 13,770.00 | 13,500.00 | 13,650.00 | 13,650.00 | 0.59% | 506 |
| Dec 2, 2025 | 13,540.00 | 13,640.00 | 13,420.00 | 13,570.00 | 13,570.00 | 0.37% | 1,644 |
| Dec 1, 2025 | 13,740.00 | 13,740.00 | 13,330.00 | 13,520.00 | 13,520.00 | 0.07% | 3,167 |
| Nov 28, 2025 | 13,360.00 | 13,920.00 | 13,360.00 | 13,510.00 | 13,510.00 | 0.30% | 2,800 |
| Nov 27, 2025 | 13,420.00 | 14,760.00 | 13,360.00 | 13,470.00 | 13,470.00 | 0.37% | 18,407 |
| Nov 26, 2025 | 13,420.00 | 13,510.00 | 13,330.00 | 13,420.00 | 13,420.00 | - | 4,127 |
| Nov 25, 2025 | 13,630.00 | 13,630.00 | 13,310.00 | 13,420.00 | 13,420.00 | -0.07% | 5,503 |
| Nov 24, 2025 | 13,480.00 | 13,480.00 | 13,310.00 | 13,430.00 | 13,430.00 | -0.37% | 3,440 |
| Nov 21, 2025 | 13,440.00 | 13,490.00 | 13,410.00 | 13,480.00 | 13,480.00 | 0.30% | 3,159 |
| Nov 20, 2025 | 13,790.00 | 13,790.00 | 13,370.00 | 13,440.00 | 13,440.00 | 0.60% | 1,165 |
| Nov 19, 2025 | 13,360.00 | 13,560.00 | 13,340.00 | 13,360.00 | 13,360.00 | - | 2,007 |
| Nov 18, 2025 | 13,400.00 | 13,400.00 | 13,310.00 | 13,360.00 | 13,360.00 | -0.30% | 2,931 |
| Nov 17, 2025 | 13,580.00 | 13,580.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.33% | 452 |
| Nov 14, 2025 | 13,610.00 | 13,620.00 | 13,570.00 | 13,580.00 | 13,580.00 | 0.15% | 5,089 |
| Nov 13, 2025 | 13,610.00 | 13,610.00 | 13,510.00 | 13,560.00 | 13,560.00 | 0.30% | 1,997 |
| Nov 12, 2025 | 13,400.00 | 13,590.00 | 13,360.00 | 13,520.00 | 13,520.00 | 0.52% | 1,892 |
| Nov 11, 2025 | 13,480.00 | 13,480.00 | 13,390.00 | 13,450.00 | 13,450.00 | -0.22% | 3,832 |
| Nov 10, 2025 | 13,690.00 | 13,690.00 | 13,420.00 | 13,480.00 | 13,480.00 | -1.53% | 10,105 |
| Nov 7, 2025 | 13,890.00 | 14,100.00 | 13,630.00 | 13,690.00 | 13,690.00 | 0.66% | 4,957 |
| Nov 6, 2025 | 13,500.00 | 13,760.00 | 13,480.00 | 13,600.00 | 13,600.00 | 0.15% | 695 |
| Nov 5, 2025 | 13,700.00 | 13,700.00 | 13,580.00 | 13,580.00 | 13,580.00 | -0.88% | 4,585 |
| Nov 4, 2025 | 13,890.00 | 13,890.00 | 13,670.00 | 13,700.00 | 13,700.00 | 0.74% | 1,435 |
| Nov 3, 2025 | 13,910.00 | 13,910.00 | 13,420.00 | 13,600.00 | 13,600.00 | -0.95% | 2,054 |
| Oct 31, 2025 | 13,690.00 | 13,760.00 | 13,630.00 | 13,730.00 | 13,730.00 | -0.22% | 1,917 |
| Oct 30, 2025 | 13,900.00 | 13,900.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.58% | 1,216 |
| Oct 29, 2025 | 13,920.00 | 13,920.00 | 13,840.00 | 13,840.00 | 13,840.00 | -1.21% | 3,191 |
| Oct 28, 2025 | 13,820.00 | 14,210.00 | 13,750.00 | 14,010.00 | 14,010.00 | 0.94% | 10,620 |
| Oct 27, 2025 | 13,920.00 | 14,000.00 | 13,800.00 | 13,880.00 | 13,880.00 | -0.14% | 5,345 |
| Oct 24, 2025 | 14,000.00 | 14,000.00 | 13,890.00 | 13,900.00 | 13,900.00 | -0.22% | 2,047 |
| Oct 23, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,930.00 | 13,930.00 | -0.50% | 1,331 |
| Oct 22, 2025 | 14,000.00 | 14,020.00 | 13,940.00 | 14,000.00 | 14,000.00 | - | 3,655 |
| Oct 21, 2025 | 14,110.00 | 14,110.00 | 13,960.00 | 14,000.00 | 14,000.00 | -1.06% | 3,311 |
| Oct 20, 2025 | 13,870.00 | 14,150.00 | 13,870.00 | 14,150.00 | 14,150.00 | 2.31% | 8,515 |
| Oct 17, 2025 | 13,750.00 | 14,110.00 | 13,620.00 | 13,830.00 | 13,830.00 | 0.58% | 10,916 |
| Oct 16, 2025 | 13,790.00 | 13,790.00 | 13,740.00 | 13,750.00 | 13,750.00 | -0.36% | 5,997 |
| Oct 15, 2025 | 13,780.00 | 13,800.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.15% | 446 |
| Oct 14, 2025 | 13,800.00 | 13,800.00 | 13,630.00 | 13,780.00 | 13,780.00 | -0.14% | 2,612 |
| Oct 13, 2025 | 13,790.00 | 13,800.00 | 13,620.00 | 13,800.00 | 13,800.00 | 0.07% | 6,098 |
| Oct 10, 2025 | 13,870.00 | 13,870.00 | 13,720.00 | 13,790.00 | 13,790.00 | -0.65% | 1,941 |
| Oct 2, 2025 | 13,880.00 | 13,880.00 | 13,780.00 | 13,880.00 | 13,880.00 | -0.14% | 1,161 |
| Oct 1, 2025 | 13,880.00 | 13,900.00 | 13,780.00 | 13,900.00 | 13,900.00 | - | 1,141 |
| Sep 30, 2025 | 13,780.00 | 13,900.00 | 13,780.00 | 13,900.00 | 13,900.00 | 0.07% | 1,243 |
| Sep 29, 2025 | 13,880.00 | 13,890.00 | 13,750.00 | 13,890.00 | 13,890.00 | -0.07% | 2,346 |
| Sep 26, 2025 | 13,850.00 | 13,900.00 | 13,680.00 | 13,900.00 | 13,900.00 | 1.24% | 2,977 |
| Sep 25, 2025 | 13,870.00 | 13,870.00 | 13,730.00 | 13,730.00 | 13,730.00 | -1.01% | 3,266 |
| Sep 24, 2025 | 13,880.00 | 13,880.00 | 13,760.00 | 13,870.00 | 13,870.00 | -0.14% | 300 |
| Sep 23, 2025 | 13,770.00 | 13,890.00 | 13,750.00 | 13,890.00 | 13,890.00 | 0.29% | 2,776 |
| Sep 22, 2025 | 13,880.00 | 13,880.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.29% | 3,482 |
| Sep 19, 2025 | 13,890.00 | 13,890.00 | 13,830.00 | 13,890.00 | 13,890.00 | -0.22% | 286 |
| Sep 18, 2025 | 13,850.00 | 13,930.00 | 13,760.00 | 13,920.00 | 13,920.00 | 1.09% | 2,274 |
| Sep 17, 2025 | 13,840.00 | 13,840.00 | 13,740.00 | 13,770.00 | 13,770.00 | -0.58% | 1,870 |
| Sep 16, 2025 | 13,890.00 | 13,890.00 | 13,730.00 | 13,850.00 | 13,850.00 | -0.36% | 4,221 |
| Sep 15, 2025 | 13,880.00 | 13,900.00 | 13,760.00 | 13,900.00 | 13,900.00 | -0.29% | 3,286 |
| Sep 12, 2025 | 13,890.00 | 13,940.00 | 13,800.00 | 13,940.00 | 13,940.00 | 0.29% | 4,223 |
| Sep 11, 2025 | 13,870.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.22% | 5,264 |
| Sep 10, 2025 | 13,890.00 | 13,890.00 | 13,770.00 | 13,870.00 | 13,870.00 | -0.22% | 1,100 |
| Sep 9, 2025 | 13,780.00 | 13,900.00 | 13,760.00 | 13,900.00 | 13,900.00 | - | 971 |
| Sep 8, 2025 | 13,890.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.07% | 5,300 |
| Sep 5, 2025 | 13,890.00 | 13,890.00 | 13,770.00 | 13,890.00 | 13,890.00 | - | 1,652 |
| Sep 4, 2025 | 13,900.00 | 13,900.00 | 13,770.00 | 13,890.00 | 13,890.00 | - | 1,959 |
| Sep 3, 2025 | 13,900.00 | 13,900.00 | 13,720.00 | 13,890.00 | 13,890.00 | 0.73% | 729 |
| Sep 2, 2025 | 13,900.00 | 13,900.00 | 13,740.00 | 13,790.00 | 13,790.00 | -0.72% | 2,275 |
| Sep 1, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,890.00 | 13,890.00 | - | 433 |
| Aug 29, 2025 | 13,900.00 | 13,900.00 | 13,790.00 | 13,890.00 | 13,890.00 | -0.07% | 3,732 |
| Aug 28, 2025 | 13,970.00 | 13,970.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.50% | 3,631 |
| Aug 27, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,970.00 | 13,970.00 | 1.09% | 1,631 |
| Aug 26, 2025 | 13,820.00 | 13,940.00 | 13,790.00 | 13,820.00 | 13,820.00 | -0.14% | 2,598 |
| Aug 25, 2025 | 13,970.00 | 13,980.00 | 13,840.00 | 13,840.00 | 13,840.00 | -1.14% | 25,240 |
| Aug 22, 2025 | 14,120.00 | 14,120.00 | 13,880.00 | 14,000.00 | 14,000.00 | -0.36% | 4,479 |
| Aug 21, 2025 | 13,990.00 | 14,050.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.36% | 5,990 |
| Aug 20, 2025 | 13,990.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 1,188 |
| Aug 19, 2025 | 14,290.00 | 14,290.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 1,488 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 1,898 |
| Aug 14, 2025 | 14,000.00 | 14,110.00 | 13,920.00 | 14,000.00 | 14,000.00 | - | 1,095 |
| Aug 13, 2025 | 14,030.00 | 14,090.00 | 13,930.00 | 14,000.00 | 14,000.00 | -1.20% | 4,628 |
| Aug 12, 2025 | 14,380.00 | 14,390.00 | 13,680.00 | 14,170.00 | 14,170.00 | 0.50% | 4,361 |
| Aug 11, 2025 | 14,040.00 | 14,100.00 | 13,940.00 | 14,100.00 | 14,100.00 | 0.43% | 2,974 |
| Aug 8, 2025 | 14,000.00 | 14,250.00 | 14,000.00 | 14,040.00 | 14,040.00 | 0.29% | 2,328 |
| Aug 7, 2025 | 14,270.00 | 14,390.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 5,054 |
| Aug 6, 2025 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.49% | 2,975 |
| Aug 5, 2025 | 14,100.00 | 14,250.00 | 13,960.00 | 14,170.00 | 14,170.00 | 0.50% | 6,735 |
| Aug 4, 2025 | 14,380.00 | 14,380.00 | 14,040.00 | 14,100.00 | 14,100.00 | -0.56% | 2,941 |
| Aug 1, 2025 | 14,380.00 | 14,380.00 | 14,110.00 | 14,180.00 | 14,180.00 | -0.14% | 494 |
| Jul 31, 2025 | 14,250.00 | 14,330.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.85% | 701 |
| Jul 30, 2025 | 14,230.00 | 14,240.00 | 14,080.00 | 14,080.00 | 14,080.00 | -1.05% | 14,603 |
| Jul 29, 2025 | 14,120.00 | 14,330.00 | 14,110.00 | 14,230.00 | 14,230.00 | 0.49% | 351 |
| Jul 28, 2025 | 14,350.00 | 14,350.00 | 14,100.00 | 14,160.00 | 14,160.00 | -1.32% | 3,066 |
| Jul 25, 2025 | 14,400.00 | 14,400.00 | 14,230.00 | 14,350.00 | 14,350.00 | -0.28% | 9,403 |
| Jul 24, 2025 | 14,400.00 | 14,400.00 | 14,320.00 | 14,390.00 | 14,390.00 | -0.07% | 265 |
| Jul 23, 2025 | 14,260.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | - | 1,942 |
| Jul 22, 2025 | 14,390.00 | 14,400.00 | 13,610.00 | 14,400.00 | 14,400.00 | 0.07% | 9,683 |
| Jul 21, 2025 | 14,450.00 | 14,500.00 | 14,390.00 | 14,390.00 | 14,390.00 | -0.76% | 5,058 |
| Jul 18, 2025 | 14,430.00 | 14,500.00 | 14,420.00 | 14,500.00 | 14,500.00 | - | 725 |
| Jul 17, 2025 | 14,440.00 | 14,500.00 | 14,390.00 | 14,500.00 | 14,500.00 | - | 2,944 |
| Jul 16, 2025 | 14,490.00 | 14,500.00 | 14,360.00 | 14,500.00 | 14,500.00 | - | 4,008 |
| Jul 15, 2025 | 14,460.00 | 14,500.00 | 14,410.00 | 14,500.00 | 14,500.00 | 0.76% | 910 |
| Jul 14, 2025 | 14,500.00 | 14,500.00 | 14,370.00 | 14,390.00 | 14,390.00 | -0.76% | 4,463 |
| Jul 11, 2025 | 14,470.00 | 14,500.00 | 14,470.00 | 14,500.00 | 14,500.00 | 0.21% | 738 |