Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea
· Delayed Price · Currency is KRW 2,100.00
-210.00 (-9.09%)
Mar 9, 2026, 3:30 PM KST
Shinsung E&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,215.00 | 2,375.00 | 2,040.00 | 2,100.00 | 2,100.00 | -9.09% | 10,732,437 |
| Mar 6, 2026 | 2,220.00 | 2,350.00 | 2,165.00 | 2,310.00 | 2,310.00 | 6.70% | 16,910,800 |
| Mar 5, 2026 | 2,025.00 | 2,220.00 | 2,025.00 | 2,165.00 | 2,165.00 | 16.77% | 13,396,846 |
| Mar 4, 2026 | 2,020.00 | 2,190.00 | 1,850.00 | 1,854.00 | 1,854.00 | -14.17% | 14,551,298 |
| Mar 3, 2026 | 2,360.00 | 2,450.00 | 2,160.00 | 2,160.00 | 2,160.00 | -11.84% | 24,040,440 |
| Feb 27, 2026 | 2,135.00 | 2,590.00 | 2,130.00 | 2,450.00 | 2,450.00 | 14.75% | 83,343,233 |
| Feb 26, 2026 | 2,200.00 | 2,345.00 | 2,085.00 | 2,135.00 | 2,135.00 | 2.40% | 16,928,860 |
| Feb 25, 2026 | 2,180.00 | 2,180.00 | 2,065.00 | 2,085.00 | 2,085.00 | -2.80% | 9,657,017 |
| Feb 24, 2026 | 2,100.00 | 2,225.00 | 2,045.00 | 2,145.00 | 2,145.00 | 2.63% | 10,667,980 |
| Feb 23, 2026 | 2,235.00 | 2,355.00 | 2,070.00 | 2,090.00 | 2,090.00 | -9.91% | 15,631,150 |
| Feb 20, 2026 | 2,355.00 | 2,630.00 | 2,260.00 | 2,320.00 | 2,320.00 | -1.49% | 32,200,330 |
| Feb 19, 2026 | 2,370.00 | 2,500.00 | 2,250.00 | 2,355.00 | 2,355.00 | 1.51% | 12,546,410 |
| Feb 13, 2026 | 2,390.00 | 2,390.00 | 2,320.00 | 2,320.00 | 2,320.00 | -5.50% | 3,496,808 |
| Feb 12, 2026 | 2,495.00 | 2,500.00 | 2,435.00 | 2,455.00 | 2,455.00 | - | 4,139,600 |
| Feb 11, 2026 | 2,435.00 | 2,455.00 | 2,380.00 | 2,455.00 | 2,455.00 | 1.03% | 4,214,144 |
| Feb 10, 2026 | 2,460.00 | 2,570.00 | 2,350.00 | 2,430.00 | 2,430.00 | 0.41% | 23,196,970 |
| Feb 9, 2026 | 2,270.00 | 2,575.00 | 2,265.00 | 2,420.00 | 2,420.00 | 9.75% | 59,559,411 |
| Feb 6, 2026 | 2,105.00 | 2,245.00 | 1,970.00 | 2,205.00 | 2,205.00 | 4.75% | 34,342,839 |
| Feb 5, 2026 | 1,965.00 | 2,170.00 | 1,910.00 | 2,105.00 | 2,105.00 | 7.45% | 33,471,801 |
| Feb 4, 2026 | 1,839.00 | 2,010.00 | 1,809.00 | 1,959.00 | 1,959.00 | 6.53% | 23,422,238 |
| Feb 3, 2026 | 1,780.00 | 1,847.00 | 1,766.00 | 1,839.00 | 1,839.00 | 4.97% | 3,289,755 |
| Feb 2, 2026 | 1,779.00 | 1,859.00 | 1,736.00 | 1,752.00 | 1,752.00 | -1.57% | 4,941,024 |
| Jan 30, 2026 | 1,855.00 | 1,869.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.66% | 6,036,137 |
| Jan 29, 2026 | 1,720.00 | 1,919.00 | 1,715.00 | 1,810.00 | 1,810.00 | 5.85% | 20,829,794 |
| Jan 28, 2026 | 1,707.00 | 1,734.00 | 1,696.00 | 1,710.00 | 1,710.00 | 0.41% | 2,363,454 |
| Jan 27, 2026 | 1,712.00 | 1,790.00 | 1,662.00 | 1,703.00 | 1,703.00 | -0.35% | 4,363,933 |
| Jan 26, 2026 | 1,681.00 | 1,716.00 | 1,676.00 | 1,709.00 | 1,709.00 | 1.73% | 2,600,563 |
| Jan 23, 2026 | 1,656.00 | 1,717.00 | 1,656.00 | 1,680.00 | 1,680.00 | 1.82% | 3,526,554 |
| Jan 22, 2026 | 1,630.00 | 1,709.00 | 1,630.00 | 1,650.00 | 1,650.00 | 2.23% | 3,090,234 |
| Jan 21, 2026 | 1,634.00 | 1,676.00 | 1,561.00 | 1,614.00 | 1,614.00 | -2.06% | 3,416,213 |
| Jan 20, 2026 | 1,594.00 | 1,665.00 | 1,560.00 | 1,648.00 | 1,648.00 | 3.19% | 3,555,293 |
| Jan 19, 2026 | 1,570.00 | 1,597.00 | 1,558.00 | 1,597.00 | 1,597.00 | 1.72% | 1,940,831 |
| Jan 16, 2026 | 1,620.00 | 1,635.00 | 1,557.00 | 1,570.00 | 1,570.00 | -2.91% | 2,892,509 |
| Jan 15, 2026 | 1,663.00 | 1,667.00 | 1,608.00 | 1,617.00 | 1,617.00 | -2.71% | 3,071,357 |
| Jan 14, 2026 | 1,570.00 | 1,714.00 | 1,570.00 | 1,662.00 | 1,662.00 | 5.39% | 10,310,325 |
| Jan 13, 2026 | 1,560.00 | 1,580.00 | 1,527.00 | 1,577.00 | 1,577.00 | 1.09% | 1,504,845 |
| Jan 12, 2026 | 1,534.00 | 1,568.00 | 1,534.00 | 1,560.00 | 1,560.00 | 1.76% | 1,319,928 |
| Jan 9, 2026 | 1,558.00 | 1,562.00 | 1,529.00 | 1,533.00 | 1,533.00 | -1.60% | 1,447,721 |
| Jan 8, 2026 | 1,620.00 | 1,628.00 | 1,558.00 | 1,558.00 | 1,558.00 | -3.77% | 1,596,485 |
| Jan 7, 2026 | 1,666.00 | 1,680.00 | 1,605.00 | 1,619.00 | 1,619.00 | -2.65% | 1,648,925 |
| Jan 6, 2026 | 1,674.00 | 1,685.00 | 1,631.00 | 1,663.00 | 1,663.00 | -0.18% | 1,858,381 |
| Jan 5, 2026 | 1,652.00 | 1,760.00 | 1,650.00 | 1,666.00 | 1,666.00 | 2.78% | 5,267,831 |
| Jan 2, 2026 | 1,589.00 | 1,628.00 | 1,572.00 | 1,621.00 | 1,621.00 | 2.01% | 1,079,673 |
| Dec 30, 2025 | 1,613.00 | 1,617.00 | 1,588.00 | 1,589.00 | 1,589.00 | -1.49% | 624,089 |
| Dec 29, 2025 | 1,589.00 | 1,618.00 | 1,572.00 | 1,613.00 | 1,613.00 | 2.80% | 990,692 |
| Dec 26, 2025 | 1,569.00 | 1,585.00 | 1,564.00 | 1,569.00 | 1,569.00 | 0.13% | 762,655 |
| Dec 24, 2025 | 1,593.00 | 1,594.00 | 1,562.00 | 1,567.00 | 1,567.00 | -1.57% | 657,329 |
| Dec 23, 2025 | 1,625.00 | 1,650.00 | 1,590.00 | 1,592.00 | 1,592.00 | -1.49% | 1,130,910 |
| Dec 22, 2025 | 1,578.00 | 1,640.00 | 1,578.00 | 1,616.00 | 1,616.00 | 2.67% | 1,280,082 |
| Dec 19, 2025 | 1,562.00 | 1,579.00 | 1,545.00 | 1,574.00 | 1,574.00 | 1.88% | 597,773 |
| Dec 18, 2025 | 1,580.00 | 1,580.00 | 1,540.00 | 1,545.00 | 1,545.00 | -2.52% | 590,996 |
| Dec 17, 2025 | 1,575.00 | 1,585.00 | 1,551.00 | 1,585.00 | 1,585.00 | 2.52% | 699,733 |
| Dec 16, 2025 | 1,610.00 | 1,618.00 | 1,542.00 | 1,546.00 | 1,546.00 | -3.92% | 1,598,264 |
| Dec 15, 2025 | 1,619.00 | 1,638.00 | 1,584.00 | 1,609.00 | 1,609.00 | -0.86% | 786,446 |
| Dec 12, 2025 | 1,614.00 | 1,640.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.62% | 1,071,515 |
| Dec 11, 2025 | 1,613.00 | 1,629.00 | 1,606.00 | 1,613.00 | 1,613.00 | 0.06% | 575,192 |
| Dec 10, 2025 | 1,620.00 | 1,642.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.80% | 860,675 |
| Dec 9, 2025 | 1,630.00 | 1,634.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.12% | 749,994 |
| Dec 8, 2025 | 1,626.00 | 1,640.00 | 1,610.00 | 1,623.00 | 1,623.00 | -0.18% | 655,922 |
| Dec 5, 2025 | 1,603.00 | 1,642.00 | 1,599.00 | 1,626.00 | 1,626.00 | 1.43% | 905,415 |
| Dec 4, 2025 | 1,622.00 | 1,622.00 | 1,599.00 | 1,603.00 | 1,603.00 | -1.17% | 766,795 |
| Dec 3, 2025 | 1,620.00 | 1,630.00 | 1,601.00 | 1,622.00 | 1,622.00 | 0.93% | 826,295 |
| Dec 2, 2025 | 1,607.00 | 1,624.00 | 1,599.00 | 1,607.00 | 1,607.00 | - | 782,918 |
| Dec 1, 2025 | 1,624.00 | 1,639.00 | 1,601.00 | 1,607.00 | 1,607.00 | -0.68% | 1,032,633 |
| Nov 28, 2025 | 1,620.00 | 1,621.00 | 1,588.00 | 1,618.00 | 1,618.00 | 0.87% | 1,065,157 |
| Nov 27, 2025 | 1,562.00 | 1,636.00 | 1,562.00 | 1,604.00 | 1,604.00 | 3.02% | 2,224,437 |
| Nov 26, 2025 | 1,533.00 | 1,564.00 | 1,511.00 | 1,557.00 | 1,557.00 | 3.11% | 1,061,329 |
| Nov 25, 2025 | 1,516.00 | 1,546.00 | 1,494.00 | 1,510.00 | 1,510.00 | 0.60% | 898,776 |
| Nov 24, 2025 | 1,520.00 | 1,528.00 | 1,499.00 | 1,501.00 | 1,501.00 | -0.40% | 898,348 |
| Nov 21, 2025 | 1,541.00 | 1,560.00 | 1,503.00 | 1,507.00 | 1,507.00 | -4.50% | 1,333,263 |
| Nov 20, 2025 | 1,534.00 | 1,591.00 | 1,534.00 | 1,578.00 | 1,578.00 | 4.16% | 1,412,379 |
| Nov 19, 2025 | 1,541.00 | 1,554.00 | 1,470.00 | 1,515.00 | 1,515.00 | -1.62% | 1,939,324 |
| Nov 18, 2025 | 1,618.00 | 1,624.00 | 1,540.00 | 1,540.00 | 1,540.00 | -5.29% | 2,277,875 |
| Nov 17, 2025 | 1,666.00 | 1,666.00 | 1,600.00 | 1,626.00 | 1,626.00 | 0.06% | 1,935,462 |
| Nov 14, 2025 | 1,700.00 | 1,700.00 | 1,620.00 | 1,625.00 | 1,625.00 | -5.52% | 3,568,953 |
| Nov 13, 2025 | 1,766.00 | 1,774.00 | 1,710.00 | 1,720.00 | 1,720.00 | -2.60% | 3,031,833 |
| Nov 12, 2025 | 1,812.00 | 1,822.00 | 1,733.00 | 1,766.00 | 1,766.00 | -2.54% | 3,289,515 |
| Nov 11, 2025 | 1,800.00 | 1,931.00 | 1,795.00 | 1,812.00 | 1,812.00 | 0.95% | 3,283,755 |
| Nov 10, 2025 | 1,790.00 | 1,807.00 | 1,756.00 | 1,795.00 | 1,795.00 | 1.07% | 1,216,085 |
| Nov 7, 2025 | 1,801.00 | 1,847.00 | 1,741.00 | 1,776.00 | 1,776.00 | -3.64% | 2,885,969 |
| Nov 6, 2025 | 1,918.00 | 1,970.00 | 1,836.00 | 1,843.00 | 1,843.00 | -2.02% | 2,925,902 |
| Nov 5, 2025 | 1,951.00 | 1,960.00 | 1,806.00 | 1,881.00 | 1,881.00 | -5.19% | 3,798,318 |
| Nov 4, 2025 | 2,020.00 | 2,045.00 | 1,968.00 | 1,984.00 | 1,984.00 | -1.54% | 4,035,564 |
| Nov 3, 2025 | 1,852.00 | 2,035.00 | 1,852.00 | 2,015.00 | 2,015.00 | 9.04% | 8,259,756 |
| Oct 31, 2025 | 1,910.00 | 1,910.00 | 1,843.00 | 1,848.00 | 1,848.00 | -3.25% | 2,927,269 |
| Oct 30, 2025 | 1,967.00 | 1,973.00 | 1,820.00 | 1,910.00 | 1,910.00 | -2.65% | 3,804,487 |
| Oct 29, 2025 | 2,075.00 | 2,080.00 | 1,930.00 | 1,962.00 | 1,962.00 | -3.35% | 7,713,286 |
| Oct 28, 2025 | 1,963.00 | 2,030.00 | 1,934.00 | 2,030.00 | 2,030.00 | 4.05% | 8,828,000 |
| Oct 27, 2025 | 1,930.00 | 1,965.00 | 1,881.00 | 1,951.00 | 1,951.00 | 3.12% | 8,490,443 |
| Oct 24, 2025 | 1,745.00 | 1,928.00 | 1,745.00 | 1,892.00 | 1,892.00 | 8.74% | 21,470,040 |
| Oct 23, 2025 | 1,721.00 | 1,758.00 | 1,692.00 | 1,740.00 | 1,740.00 | 0.69% | 2,020,942 |
| Oct 22, 2025 | 1,745.00 | 1,750.00 | 1,707.00 | 1,728.00 | 1,728.00 | -0.80% | 2,564,984 |
| Oct 21, 2025 | 1,866.00 | 1,867.00 | 1,736.00 | 1,742.00 | 1,742.00 | -6.29% | 6,063,942 |
| Oct 20, 2025 | 1,794.00 | 1,880.00 | 1,794.00 | 1,859.00 | 1,859.00 | 4.03% | 4,687,303 |
| Oct 17, 2025 | 1,820.00 | 1,835.00 | 1,786.00 | 1,787.00 | 1,787.00 | -2.62% | 2,168,301 |
| Oct 16, 2025 | 1,810.00 | 1,854.00 | 1,799.00 | 1,835.00 | 1,835.00 | 1.38% | 2,692,512 |
| Oct 15, 2025 | 1,737.00 | 1,813.00 | 1,737.00 | 1,810.00 | 1,810.00 | 4.20% | 2,517,433 |
| Oct 14, 2025 | 1,810.00 | 1,840.00 | 1,713.00 | 1,737.00 | 1,737.00 | -2.69% | 3,171,162 |
| Oct 13, 2025 | 1,793.00 | 1,809.00 | 1,771.00 | 1,785.00 | 1,785.00 | -3.25% | 2,458,861 |
| Oct 10, 2025 | 1,812.00 | 1,862.00 | 1,797.00 | 1,845.00 | 1,845.00 | 3.13% | 3,980,208 |