Shinsung E&G Co.,Ltd. (KRX:011930)
South Korea
· Delayed Price · Currency is KRW 3,995.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM KST
Shinsung E&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 41,950.00 | 45,450.00 | 39,200.00 | 39,950.00 | 39,950.00 | -3.27% | 7,326,878 |
| Apr 22, 2026 | 39,450.00 | 43,900.00 | 39,450.00 | 41,300.00 | 41,300.00 | 4.96% | 6,850,139 |
| Apr 21, 2026 | 39,000.00 | 42,400.00 | 39,000.00 | 39,350.00 | 39,350.00 | 0.90% | 4,538,173 |
| Apr 20, 2026 | 41,700.00 | 42,150.00 | 38,920.00 | 39,000.00 | 39,000.00 | -6.47% | 2,244,674 |
| Apr 17, 2026 | 43,250.00 | 44,200.00 | 40,650.00 | 41,700.00 | 41,700.00 | -2.91% | 2,462,708 |
| Apr 16, 2026 | 42,000.00 | 49,700.00 | 41,950.00 | 42,950.00 | 42,950.00 | 4.25% | 12,377,950 |
| Apr 15, 2026 | 38,600.00 | 43,450.00 | 37,800.00 | 41,200.00 | 41,200.00 | 10.16% | 12,087,110 |
| Apr 14, 2026 | 39,600.00 | 41,800.00 | 36,800.00 | 37,400.00 | 37,400.00 | -4.71% | 3,735,219 |
| Apr 13, 2026 | 38,050.00 | 40,950.00 | 36,400.00 | 39,250.00 | 39,250.00 | 3.70% | 7,372,059 |
| Apr 10, 2026 | 32,000.00 | 39,800.00 | 31,300.00 | 37,850.00 | 37,850.00 | 19.78% | 13,785,850 |
| Apr 9, 2026 | 34,100.00 | 34,450.00 | 31,100.00 | 31,600.00 | 31,600.00 | -5.81% | 1,873,102 |
| Apr 8, 2026 | 36,200.00 | 36,800.00 | 32,900.00 | 33,550.00 | 33,550.00 | -2.33% | 3,251,086 |
| Apr 7, 2026 | 35,850.00 | 39,250.00 | 34,050.00 | 34,350.00 | 34,350.00 | -3.92% | 6,661,036 |
| Apr 6, 2026 | 34,750.00 | 37,650.00 | 33,600.00 | 35,750.00 | 35,750.00 | 3.77% | 11,154,300 |
| Apr 3, 2026 | 28,850.00 | 35,750.00 | 28,550.00 | 34,450.00 | 34,450.00 | 25.27% | 19,357,360 |
| Apr 2, 2026 | 28,100.00 | 29,200.00 | 26,500.00 | 27,500.00 | 27,500.00 | 0.55% | 2,971,399 |
| Apr 1, 2026 | 27,100.00 | 28,150.00 | 26,600.00 | 27,350.00 | 27,350.00 | 5.80% | 1,239,799 |
| Mar 31, 2026 | 27,100.00 | 29,000.00 | 25,650.00 | 25,850.00 | 25,850.00 | -3.18% | 2,421,684 |
| Mar 30, 2026 | 24,800.00 | 27,350.00 | 24,250.00 | 26,700.00 | 26,700.00 | 4.09% | 2,363,724 |
| Mar 27, 2026 | 24,650.00 | 25,920.00 | 24,500.00 | 25,650.00 | 25,650.00 | - | 1,027,268 |
| Mar 26, 2026 | 27,700.00 | 28,150.00 | 25,250.00 | 25,650.00 | 25,650.00 | -6.90% | 1,082,806 |
| Mar 25, 2026 | 27,300.00 | 28,450.00 | 26,750.00 | 27,550.00 | 27,550.00 | 3.96% | 1,452,117 |
| Mar 24, 2026 | 28,900.00 | 29,700.00 | 26,300.00 | 26,500.00 | 26,500.00 | -5.36% | 1,690,986 |
| Mar 23, 2026 | 30,100.00 | 30,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.98% | 1,549,458 |
| Mar 20, 2026 | 31,400.00 | 32,350.00 | 29,400.00 | 30,100.00 | 30,100.00 | -2.27% | 3,470,078 |
| Mar 19, 2026 | 29,600.00 | 34,300.00 | 29,500.00 | 30,800.00 | 30,800.00 | 3.01% | 10,163,910 |
| Mar 18, 2026 | 30,800.00 | 31,950.00 | 28,000.00 | 29,900.00 | 29,900.00 | 2.75% | 17,032,550 |
| Mar 17, 2026 | 23,200.00 | 29,100.00 | 23,100.00 | 29,100.00 | 29,100.00 | 29.91% | 10,464,430 |
| Mar 16, 2026 | 24,000.00 | 24,100.00 | 22,300.00 | 22,400.00 | 22,400.00 | -5.49% | 710,891 |
| Mar 13, 2026 | 24,000.00 | 24,950.00 | 23,350.00 | 23,700.00 | 23,700.00 | -3.27% | 1,098,502 |
| Mar 12, 2026 | 24,400.00 | 25,400.00 | 23,850.00 | 24,500.00 | 24,500.00 | 0.62% | 1,911,720 |
| Mar 11, 2026 | 22,350.00 | 25,050.00 | 22,250.00 | 24,350.00 | 24,350.00 | 11.95% | 3,361,827 |
| Mar 10, 2026 | 22,150.00 | 22,950.00 | 21,550.00 | 21,750.00 | 21,750.00 | 3.57% | 800,552 |
| Mar 9, 2026 | 22,150.00 | 23,750.00 | 20,400.00 | 21,000.00 | 21,000.00 | -9.09% | 1,081,615 |
| Mar 6, 2026 | 22,200.00 | 23,500.00 | 21,650.00 | 23,100.00 | 23,100.00 | 6.70% | 1,691,080 |
| Mar 5, 2026 | 20,250.00 | 22,200.00 | 20,250.00 | 21,650.00 | 21,650.00 | 16.77% | 1,383,049 |
| Mar 4, 2026 | 20,200.00 | 21,900.00 | 18,500.00 | 18,540.00 | 18,540.00 | -14.17% | 1,467,702 |
| Mar 3, 2026 | 23,600.00 | 24,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | -11.84% | 2,404,044 |
| Feb 27, 2026 | 21,350.00 | 25,900.00 | 21,300.00 | 24,500.00 | 24,500.00 | 14.75% | 8,427,424 |
| Feb 26, 2026 | 22,000.00 | 23,450.00 | 20,850.00 | 21,350.00 | 21,350.00 | 2.40% | 1,692,886 |
| Feb 25, 2026 | 21,800.00 | 21,800.00 | 20,650.00 | 20,850.00 | 20,850.00 | -2.80% | 969,924 |
| Feb 24, 2026 | 21,000.00 | 22,250.00 | 20,450.00 | 21,450.00 | 21,450.00 | 2.63% | 1,066,798 |
| Feb 23, 2026 | 22,350.00 | 23,550.00 | 20,700.00 | 20,900.00 | 20,900.00 | -9.91% | 1,563,115 |
| Feb 20, 2026 | 23,550.00 | 26,300.00 | 22,600.00 | 23,200.00 | 23,200.00 | -1.49% | 3,220,033 |
| Feb 19, 2026 | 23,700.00 | 25,000.00 | 22,500.00 | 23,550.00 | 23,550.00 | 1.51% | 1,268,575 |
| Feb 13, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,200.00 | 23,200.00 | -5.50% | 356,064 |
| Feb 12, 2026 | 24,950.00 | 25,000.00 | 24,350.00 | 24,550.00 | 24,550.00 | - | 428,524 |
| Feb 11, 2026 | 24,350.00 | 24,550.00 | 23,800.00 | 24,550.00 | 24,550.00 | 1.03% | 431,806 |
| Feb 10, 2026 | 24,600.00 | 25,700.00 | 23,500.00 | 24,300.00 | 24,300.00 | 0.41% | 2,319,697 |
| Feb 9, 2026 | 22,700.00 | 25,750.00 | 22,650.00 | 24,200.00 | 24,200.00 | 9.75% | 5,989,976 |
| Feb 6, 2026 | 21,050.00 | 22,450.00 | 19,700.00 | 22,050.00 | 22,050.00 | 4.75% | 3,465,338 |
| Feb 5, 2026 | 19,650.00 | 21,700.00 | 19,100.00 | 21,050.00 | 21,050.00 | 7.45% | 3,403,675 |
| Feb 4, 2026 | 18,390.00 | 20,100.00 | 18,090.00 | 19,590.00 | 19,590.00 | 6.53% | 2,360,346 |
| Feb 3, 2026 | 17,800.00 | 18,470.00 | 17,660.00 | 18,390.00 | 18,390.00 | 4.97% | 328,975 |
| Feb 2, 2026 | 17,790.00 | 18,590.00 | 17,360.00 | 17,520.00 | 17,520.00 | -1.57% | 496,260 |
| Jan 30, 2026 | 18,550.00 | 18,690.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.66% | 607,596 |
| Jan 29, 2026 | 17,200.00 | 19,190.00 | 17,150.00 | 18,100.00 | 18,100.00 | 5.85% | 2,092,663 |
| Jan 28, 2026 | 17,070.00 | 17,340.00 | 16,960.00 | 17,100.00 | 17,100.00 | 0.41% | 238,800 |
| Jan 27, 2026 | 17,120.00 | 17,900.00 | 16,620.00 | 17,030.00 | 17,030.00 | -0.35% | 437,868 |
| Jan 26, 2026 | 16,810.00 | 17,160.00 | 16,760.00 | 17,090.00 | 17,090.00 | 1.73% | 271,799 |
| Jan 23, 2026 | 16,560.00 | 17,170.00 | 16,560.00 | 16,800.00 | 16,800.00 | 1.82% | 353,635 |
| Jan 22, 2026 | 16,300.00 | 17,090.00 | 16,300.00 | 16,500.00 | 16,500.00 | 2.23% | 310,473 |
| Jan 21, 2026 | 16,340.00 | 16,760.00 | 15,610.00 | 16,140.00 | 16,140.00 | -2.06% | 342,416 |
| Jan 20, 2026 | 15,940.00 | 16,650.00 | 15,600.00 | 16,480.00 | 16,480.00 | 3.19% | 360,495 |
| Jan 19, 2026 | 15,700.00 | 15,970.00 | 15,580.00 | 15,970.00 | 15,970.00 | 1.72% | 196,060 |
| Jan 16, 2026 | 16,200.00 | 16,350.00 | 15,570.00 | 15,700.00 | 15,700.00 | -2.91% | 291,073 |
| Jan 15, 2026 | 16,630.00 | 16,670.00 | 16,080.00 | 16,170.00 | 16,170.00 | -2.71% | 309,211 |
| Jan 14, 2026 | 15,700.00 | 17,140.00 | 15,700.00 | 16,620.00 | 16,620.00 | 5.39% | 1,042,819 |
| Jan 13, 2026 | 15,600.00 | 15,800.00 | 15,270.00 | 15,770.00 | 15,770.00 | 1.09% | 151,964 |
| Jan 12, 2026 | 15,340.00 | 15,680.00 | 15,340.00 | 15,600.00 | 15,600.00 | 1.76% | 132,235 |
| Jan 9, 2026 | 15,580.00 | 15,620.00 | 15,290.00 | 15,330.00 | 15,330.00 | -1.60% | 145,465 |
| Jan 8, 2026 | 16,200.00 | 16,280.00 | 15,580.00 | 15,580.00 | 15,580.00 | -3.77% | 163,731 |
| Jan 7, 2026 | 16,660.00 | 16,800.00 | 16,050.00 | 16,190.00 | 16,190.00 | -2.65% | 165,550 |
| Jan 6, 2026 | 16,740.00 | 16,850.00 | 16,310.00 | 16,630.00 | 16,630.00 | -0.18% | 186,442 |
| Jan 5, 2026 | 16,520.00 | 17,600.00 | 16,500.00 | 16,660.00 | 16,660.00 | 2.78% | 526,783 |
| Jan 2, 2026 | 15,890.00 | 16,280.00 | 15,720.00 | 16,210.00 | 16,210.00 | 2.01% | 108,711 |
| Dec 30, 2025 | 16,130.00 | 16,170.00 | 15,880.00 | 15,890.00 | 15,890.00 | -1.49% | 62,408 |
| Dec 29, 2025 | 15,890.00 | 16,180.00 | 15,720.00 | 16,130.00 | 16,130.00 | 2.80% | 99,943 |
| Dec 26, 2025 | 15,690.00 | 15,850.00 | 15,640.00 | 15,690.00 | 15,690.00 | 0.13% | 76,265 |
| Dec 24, 2025 | 15,930.00 | 15,940.00 | 15,620.00 | 15,670.00 | 15,670.00 | -1.57% | 66,965 |
| Dec 23, 2025 | 16,250.00 | 16,500.00 | 15,900.00 | 15,920.00 | 15,920.00 | -1.49% | 114,711 |
| Dec 22, 2025 | 15,780.00 | 16,400.00 | 15,780.00 | 16,160.00 | 16,160.00 | 2.67% | 128,008 |
| Dec 19, 2025 | 15,620.00 | 15,790.00 | 15,450.00 | 15,740.00 | 15,740.00 | 1.88% | 59,777 |
| Dec 18, 2025 | 15,800.00 | 15,800.00 | 15,400.00 | 15,450.00 | 15,450.00 | -2.52% | 60,698 |
| Dec 17, 2025 | 15,750.00 | 15,850.00 | 15,510.00 | 15,850.00 | 15,850.00 | 2.52% | 70,633 |
| Dec 16, 2025 | 16,100.00 | 16,180.00 | 15,420.00 | 15,460.00 | 15,460.00 | -3.92% | 161,305 |
| Dec 15, 2025 | 16,190.00 | 16,380.00 | 15,840.00 | 16,090.00 | 16,090.00 | -0.86% | 78,644 |
| Dec 12, 2025 | 16,140.00 | 16,400.00 | 16,120.00 | 16,230.00 | 16,230.00 | 0.62% | 107,921 |
| Dec 11, 2025 | 16,130.00 | 16,290.00 | 16,060.00 | 16,130.00 | 16,130.00 | 0.06% | 57,968 |
| Dec 10, 2025 | 16,200.00 | 16,420.00 | 16,120.00 | 16,120.00 | 16,120.00 | -0.80% | 86,067 |
| Dec 9, 2025 | 16,300.00 | 16,340.00 | 16,050.00 | 16,250.00 | 16,250.00 | 0.12% | 74,999 |
| Dec 8, 2025 | 16,260.00 | 16,400.00 | 16,100.00 | 16,230.00 | 16,230.00 | -0.18% | 65,592 |
| Dec 5, 2025 | 16,030.00 | 16,420.00 | 15,990.00 | 16,260.00 | 16,260.00 | 1.43% | 90,541 |
| Dec 4, 2025 | 16,220.00 | 16,220.00 | 15,990.00 | 16,030.00 | 16,030.00 | -1.17% | 76,797 |
| Dec 3, 2025 | 16,200.00 | 16,300.00 | 16,010.00 | 16,220.00 | 16,220.00 | 0.93% | 83,196 |
| Dec 2, 2025 | 16,070.00 | 16,240.00 | 15,990.00 | 16,070.00 | 16,070.00 | - | 80,339 |
| Dec 1, 2025 | 16,240.00 | 16,390.00 | 16,010.00 | 16,070.00 | 16,070.00 | -0.68% | 103,578 |
| Nov 28, 2025 | 16,200.00 | 16,210.00 | 15,880.00 | 16,180.00 | 16,180.00 | 0.87% | 106,515 |
| Nov 27, 2025 | 15,620.00 | 16,360.00 | 15,620.00 | 16,040.00 | 16,040.00 | 3.02% | 222,631 |
| Nov 26, 2025 | 15,330.00 | 15,640.00 | 15,110.00 | 15,570.00 | 15,570.00 | 3.11% | 107,158 |