Shinhung Co., Ltd (KRX:004080)
South Korea
· Delayed Price · Currency is KRW 13,890
-90 (-0.64%)
Apr 29, 2026, 3:30 PM KST
Shinhung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,980.00 | 14,240.00 | 13,750.00 | 13,890.00 | 13,890.00 | -0.64% | 11,750 |
| Apr 28, 2026 | 13,970.00 | 14,030.00 | 13,920.00 | 13,980.00 | 13,980.00 | 0.07% | 1,509 |
| Apr 27, 2026 | 14,080.00 | 14,080.00 | 13,900.00 | 13,970.00 | 13,970.00 | -0.07% | 1,431 |
| Apr 24, 2026 | 14,130.00 | 14,160.00 | 13,500.00 | 13,980.00 | 13,980.00 | -0.71% | 3,801 |
| Apr 23, 2026 | 14,080.00 | 14,090.00 | 14,050.00 | 14,080.00 | 14,080.00 | - | 601 |
| Apr 22, 2026 | 14,040.00 | 14,150.00 | 14,040.00 | 14,080.00 | 14,080.00 | - | 2,335 |
| Apr 21, 2026 | 14,130.00 | 14,210.00 | 14,050.00 | 14,080.00 | 14,080.00 | -0.07% | 8,901 |
| Apr 20, 2026 | 14,200.00 | 14,200.00 | 14,010.00 | 14,090.00 | 14,090.00 | - | 1,138 |
| Apr 17, 2026 | 14,190.00 | 14,240.00 | 14,010.00 | 14,090.00 | 14,090.00 | -0.70% | 6,951 |
| Apr 16, 2026 | 14,400.00 | 14,400.00 | 14,040.00 | 14,190.00 | 14,190.00 | 1.07% | 4,330 |
| Apr 15, 2026 | 14,040.00 | 14,050.00 | 13,970.00 | 14,040.00 | 14,040.00 | - | 766 |
| Apr 14, 2026 | 14,150.00 | 14,170.00 | 14,000.00 | 14,040.00 | 14,040.00 | - | 4,219 |
| Apr 13, 2026 | 14,050.00 | 14,060.00 | 14,020.00 | 14,040.00 | 14,040.00 | 0.14% | 386 |
| Apr 10, 2026 | 13,980.00 | 14,030.00 | 13,930.00 | 14,020.00 | 14,020.00 | 0.29% | 1,096 |
| Apr 9, 2026 | 14,010.00 | 14,030.00 | 13,950.00 | 13,980.00 | 13,980.00 | -0.29% | 10,220 |
| Apr 8, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,020.00 | 14,020.00 | -0.07% | 3,921 |
| Apr 7, 2026 | 13,960.00 | 14,100.00 | 13,930.00 | 14,030.00 | 14,030.00 | 0.14% | 3,521 |
| Apr 6, 2026 | 14,000.00 | 14,050.00 | 13,870.00 | 14,010.00 | 14,010.00 | 0.07% | 4,130 |
| Apr 3, 2026 | 13,930.00 | 14,100.00 | 13,880.00 | 14,000.00 | 14,000.00 | 0.07% | 5,841 |
| Apr 2, 2026 | 13,870.00 | 13,990.00 | 13,790.00 | 13,990.00 | 13,990.00 | 0.58% | 2,721 |
| Apr 1, 2026 | 13,970.00 | 13,970.00 | 13,790.00 | 13,910.00 | 13,910.00 | 0.22% | 5,081 |
| Mar 31, 2026 | 13,760.00 | 13,880.00 | 13,720.00 | 13,880.00 | 13,880.00 | 0.36% | 2,204 |
| Mar 30, 2026 | 13,800.00 | 13,970.00 | 13,710.00 | 13,830.00 | 13,830.00 | 0.22% | 3,825 |
| Mar 27, 2026 | 13,810.00 | 13,810.00 | 13,730.00 | 13,800.00 | 13,800.00 | -0.07% | 1,212 |
| Mar 26, 2026 | 13,760.00 | 14,030.00 | 13,690.00 | 13,810.00 | 13,810.00 | 0.36% | 9,243 |
| Mar 25, 2026 | 13,730.00 | 14,100.00 | 13,720.00 | 13,760.00 | 13,760.00 | 0.29% | 7,577 |
| Mar 24, 2026 | 13,790.00 | 13,930.00 | 13,670.00 | 13,720.00 | 13,720.00 | - | 7,920 |
| Mar 23, 2026 | 13,750.00 | 13,760.00 | 13,660.00 | 13,720.00 | 13,720.00 | -0.29% | 4,017 |
| Mar 20, 2026 | 13,760.00 | 13,780.00 | 13,700.00 | 13,760.00 | 13,760.00 | - | 2,434 |
| Mar 19, 2026 | 13,680.00 | 13,850.00 | 13,680.00 | 13,760.00 | 13,760.00 | -0.22% | 1,063 |
| Mar 18, 2026 | 13,810.00 | 13,810.00 | 13,730.00 | 13,790.00 | 13,790.00 | -0.14% | 2,137 |
| Mar 17, 2026 | 13,820.00 | 13,820.00 | 13,790.00 | 13,810.00 | 13,810.00 | 0.07% | 1,946 |
| Mar 16, 2026 | 13,840.00 | 13,870.00 | 13,720.00 | 13,800.00 | 13,800.00 | -0.29% | 1,121 |
| Mar 13, 2026 | 13,800.00 | 13,840.00 | 13,650.00 | 13,840.00 | 13,840.00 | 0.65% | 2,138 |
| Mar 12, 2026 | 13,640.00 | 13,760.00 | 13,640.00 | 13,750.00 | 13,750.00 | 0.07% | 1,109 |
| Mar 11, 2026 | 13,640.00 | 13,850.00 | 13,620.00 | 13,740.00 | 13,740.00 | 0.07% | 6,683 |
| Mar 10, 2026 | 13,740.00 | 13,910.00 | 13,590.00 | 13,730.00 | 13,730.00 | 0.07% | 8,071 |
| Mar 9, 2026 | 13,600.00 | 13,850.00 | 13,540.00 | 13,720.00 | 13,720.00 | - | 7,468 |
| Mar 6, 2026 | 13,720.00 | 13,720.00 | 13,560.00 | 13,720.00 | 13,720.00 | 0.15% | 2,694 |
| Mar 5, 2026 | 13,830.00 | 13,830.00 | 13,600.00 | 13,700.00 | 13,700.00 | 0.15% | 6,219 |
| Mar 4, 2026 | 13,890.00 | 13,890.00 | 13,610.00 | 13,680.00 | 13,680.00 | -1.51% | 8,310 |
| Mar 3, 2026 | 13,960.00 | 14,020.00 | 13,820.00 | 13,890.00 | 13,890.00 | -0.57% | 9,417 |
| Feb 27, 2026 | 13,980.00 | 13,980.00 | 13,770.00 | 13,970.00 | 13,970.00 | 0.36% | 6,133 |
| Feb 26, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 13,920.00 | 13,920.00 | -0.14% | 16,181 |
| Feb 25, 2026 | 14,010.00 | 14,140.00 | 13,870.00 | 13,940.00 | 13,940.00 | -0.29% | 11,229 |
| Feb 24, 2026 | 14,140.00 | 14,140.00 | 13,900.00 | 13,980.00 | 13,980.00 | -0.07% | 10,507 |
| Feb 23, 2026 | 13,970.00 | 14,090.00 | 13,950.00 | 13,990.00 | 13,990.00 | 0.14% | 9,650 |
| Feb 20, 2026 | 13,480.00 | 14,400.00 | 13,420.00 | 13,970.00 | 13,970.00 | 3.64% | 42,123 |
| Feb 19, 2026 | 13,560.00 | 13,740.00 | 13,470.00 | 13,480.00 | 13,480.00 | -0.59% | 5,552 |
| Feb 13, 2026 | 13,520.00 | 13,620.00 | 13,520.00 | 13,560.00 | 13,560.00 | -0.07% | 3,562 |
| Feb 12, 2026 | 13,520.00 | 13,640.00 | 13,520.00 | 13,570.00 | 13,570.00 | 0.22% | 7,084 |
| Feb 11, 2026 | 13,550.00 | 13,590.00 | 13,530.00 | 13,540.00 | 13,540.00 | -0.29% | 1,490 |
| Feb 10, 2026 | 13,600.00 | 13,660.00 | 13,520.00 | 13,580.00 | 13,580.00 | 0.07% | 1,217 |
| Feb 9, 2026 | 13,600.00 | 14,050.00 | 13,550.00 | 13,570.00 | 13,570.00 | - | 8,178 |
| Feb 6, 2026 | 13,580.00 | 13,610.00 | 13,470.00 | 13,570.00 | 13,570.00 | -0.15% | 14,832 |
| Feb 5, 2026 | 13,640.00 | 13,790.00 | 13,510.00 | 13,590.00 | 13,590.00 | -0.07% | 12,228 |
| Feb 4, 2026 | 13,650.00 | 13,990.00 | 13,570.00 | 13,600.00 | 13,600.00 | -0.07% | 4,585 |
| Feb 3, 2026 | 13,680.00 | 13,810.00 | 13,530.00 | 13,610.00 | 13,610.00 | 0.22% | 7,684 |
| Feb 2, 2026 | 13,730.00 | 13,770.00 | 13,490.00 | 13,580.00 | 13,580.00 | 0.44% | 14,039 |
| Jan 30, 2026 | 13,590.00 | 13,680.00 | 13,480.00 | 13,520.00 | 13,520.00 | -0.52% | 9,043 |
| Jan 29, 2026 | 13,530.00 | 13,750.00 | 13,410.00 | 13,590.00 | 13,590.00 | 0.44% | 17,696 |
| Jan 28, 2026 | 13,660.00 | 13,750.00 | 13,460.00 | 13,530.00 | 13,530.00 | -0.51% | 11,671 |
| Jan 27, 2026 | 13,620.00 | 13,730.00 | 13,430.00 | 13,600.00 | 13,600.00 | 0.52% | 10,670 |
| Jan 26, 2026 | 13,450.00 | 13,780.00 | 13,450.00 | 13,530.00 | 13,530.00 | 0.15% | 14,419 |
| Jan 23, 2026 | 13,530.00 | 13,650.00 | 13,430.00 | 13,510.00 | 13,510.00 | 0.07% | 4,431 |
| Jan 22, 2026 | 13,600.00 | 13,660.00 | 13,480.00 | 13,500.00 | 13,500.00 | - | 3,381 |
| Jan 21, 2026 | 13,600.00 | 13,840.00 | 13,420.00 | 13,500.00 | 13,500.00 | -0.44% | 9,725 |
| Jan 20, 2026 | 13,620.00 | 13,790.00 | 13,530.00 | 13,560.00 | 13,560.00 | -0.44% | 3,399 |
| Jan 19, 2026 | 13,610.00 | 13,750.00 | 13,510.00 | 13,620.00 | 13,620.00 | -0.44% | 9,755 |
| Jan 16, 2026 | 13,820.00 | 14,200.00 | 13,550.00 | 13,680.00 | 13,680.00 | -1.16% | 9,287 |
| Jan 15, 2026 | 13,730.00 | 14,050.00 | 13,650.00 | 13,840.00 | 13,840.00 | 0.29% | 6,373 |
| Jan 14, 2026 | 14,000.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 8,724 |
| Jan 13, 2026 | 13,970.00 | 14,080.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.21% | 6,088 |
| Jan 12, 2026 | 13,850.00 | 14,200.00 | 13,850.00 | 13,970.00 | 13,970.00 | - | 8,989 |
| Jan 9, 2026 | 13,870.00 | 14,150.00 | 13,860.00 | 13,970.00 | 13,970.00 | -0.21% | 5,799 |
| Jan 8, 2026 | 14,170.00 | 14,180.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.72% | 4,222 |
| Jan 7, 2026 | 13,970.00 | 13,970.00 | 13,840.00 | 13,900.00 | 13,900.00 | - | 4,041 |
| Jan 6, 2026 | 14,000.00 | 14,000.00 | 13,870.00 | 13,900.00 | 13,900.00 | -0.36% | 5,438 |
| Jan 5, 2026 | 14,000.00 | 14,060.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 4,538 |
| Jan 2, 2026 | 13,960.00 | 14,000.00 | 13,960.00 | 14,000.00 | 14,000.00 | 0.07% | 3,785 |
| Dec 30, 2025 | 13,870.00 | 14,030.00 | 13,860.00 | 13,990.00 | 13,990.00 | -0.07% | 1,987 |
| Dec 29, 2025 | 14,000.00 | 14,050.00 | 13,860.00 | 14,000.00 | 14,000.00 | -0.07% | 1,075 |
| Dec 26, 2025 | 14,010.00 | 14,010.00 | 13,790.00 | 14,010.00 | 13,860.00 | 0.36% | 675 |
| Dec 24, 2025 | 13,950.00 | 13,960.00 | 13,800.00 | 13,960.00 | 13,810.54 | 0.07% | 996 |
| Dec 23, 2025 | 13,840.00 | 13,970.00 | 13,840.00 | 13,950.00 | 13,800.64 | - | 3,880 |
| Dec 22, 2025 | 13,980.00 | 13,980.00 | 13,930.00 | 13,950.00 | 13,800.64 | -0.14% | 653 |
| Dec 19, 2025 | 13,980.00 | 14,000.00 | 13,900.00 | 13,970.00 | 13,820.43 | 0.50% | 374 |
| Dec 18, 2025 | 13,960.00 | 13,980.00 | 13,870.00 | 13,900.00 | 13,751.18 | 0.29% | 906 |
| Dec 17, 2025 | 13,860.00 | 13,970.00 | 13,850.00 | 13,860.00 | 13,711.61 | 0.07% | 275 |
| Dec 16, 2025 | 13,840.00 | 13,860.00 | 13,770.00 | 13,850.00 | 13,701.71 | 0.07% | 826 |
| Dec 15, 2025 | 13,880.00 | 13,900.00 | 13,840.00 | 13,840.00 | 13,691.82 | - | 553 |
| Dec 12, 2025 | 13,850.00 | 13,870.00 | 13,710.00 | 13,840.00 | 13,691.82 | 0.07% | 650 |
| Dec 11, 2025 | 13,870.00 | 14,000.00 | 13,830.00 | 13,830.00 | 13,681.93 | - | 78 |
| Dec 10, 2025 | 13,860.00 | 13,930.00 | 13,830.00 | 13,830.00 | 13,681.93 | 0.22% | 1,401 |
| Dec 9, 2025 | 13,660.00 | 13,820.00 | 13,660.00 | 13,800.00 | 13,652.25 | 0.29% | 1,777 |
| Dec 8, 2025 | 13,630.00 | 13,780.00 | 13,630.00 | 13,760.00 | 13,612.68 | 0.22% | 999 |
| Dec 5, 2025 | 13,640.00 | 13,750.00 | 13,640.00 | 13,730.00 | 13,583.00 | 0.29% | 2,007 |
| Dec 4, 2025 | 13,530.00 | 13,720.00 | 13,510.00 | 13,690.00 | 13,543.43 | 0.29% | 1,285 |
| Dec 3, 2025 | 13,500.00 | 13,770.00 | 13,500.00 | 13,650.00 | 13,503.85 | 0.59% | 506 |
| Dec 2, 2025 | 13,540.00 | 13,640.00 | 13,420.00 | 13,570.00 | 13,424.71 | 0.37% | 1,644 |