SHIFT UP Corporation (KRX:462870)
South Korea
· Delayed Price · Currency is KRW 30,700
-850 (-2.69%)
Mar 9, 2026, 3:30 PM KST
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,900.00 | 31,950.00 | 29,550.00 | 31,550.00 | 31,550.00 | 4.47% | 100,762 |
| Mar 5, 2026 | 29,250.00 | 30,350.00 | 29,050.00 | 30,200.00 | 30,200.00 | 7.09% | 108,223 |
| Mar 4, 2026 | 29,350.00 | 30,000.00 | 27,500.00 | 28,200.00 | 28,200.00 | -8.74% | 208,594 |
| Mar 3, 2026 | 31,850.00 | 32,000.00 | 30,800.00 | 30,900.00 | 30,900.00 | -4.48% | 124,853 |
| Feb 27, 2026 | 33,200.00 | 33,250.00 | 32,350.00 | 32,350.00 | 32,350.00 | -2.41% | 94,082 |
| Feb 26, 2026 | 33,800.00 | 33,950.00 | 33,100.00 | 33,150.00 | 33,150.00 | -0.75% | 62,874 |
| Feb 25, 2026 | 33,900.00 | 33,900.00 | 33,400.00 | 33,400.00 | 33,400.00 | -1.04% | 65,434 |
| Feb 24, 2026 | 33,850.00 | 34,200.00 | 33,600.00 | 33,750.00 | 33,750.00 | -0.30% | 63,704 |
| Feb 23, 2026 | 33,750.00 | 34,150.00 | 33,450.00 | 33,850.00 | 33,850.00 | 0.74% | 63,654 |
| Feb 20, 2026 | 33,800.00 | 34,150.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.03% | 64,386 |
| Feb 19, 2026 | 33,450.00 | 34,200.00 | 33,350.00 | 33,950.00 | 33,950.00 | 2.11% | 111,599 |
| Feb 13, 2026 | 33,300.00 | 33,550.00 | 33,025.00 | 33,250.00 | 33,250.00 | -0.45% | 63,997 |
| Feb 12, 2026 | 33,600.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | -1.76% | 86,397 |
| Feb 11, 2026 | 34,000.00 | 34,300.00 | 33,700.00 | 34,000.00 | 34,000.00 | 1.04% | 71,481 |
| Feb 10, 2026 | 33,050.00 | 34,150.00 | 33,050.00 | 33,650.00 | 33,650.00 | 0.90% | 76,834 |
| Feb 9, 2026 | 32,700.00 | 33,550.00 | 32,700.00 | 33,350.00 | 33,350.00 | 3.41% | 76,127 |
| Feb 6, 2026 | 32,800.00 | 33,050.00 | 32,000.00 | 32,250.00 | 32,250.00 | -3.15% | 118,030 |
| Feb 5, 2026 | 34,100.00 | 34,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | -2.06% | 88,734 |
| Feb 4, 2026 | 33,550.00 | 34,150.00 | 33,450.00 | 34,000.00 | 34,000.00 | 0.74% | 74,570 |
| Feb 3, 2026 | 33,900.00 | 34,100.00 | 33,300.00 | 33,750.00 | 33,750.00 | 1.35% | 110,248 |
| Feb 2, 2026 | 34,700.00 | 34,700.00 | 33,200.00 | 33,300.00 | 33,300.00 | -4.31% | 168,265 |
| Jan 30, 2026 | 36,050.00 | 36,100.00 | 34,550.00 | 34,800.00 | 34,800.00 | -3.47% | 169,726 |
| Jan 29, 2026 | 36,250.00 | 36,500.00 | 35,200.00 | 36,050.00 | 36,050.00 | -1.10% | 99,003 |
| Jan 28, 2026 | 37,000.00 | 37,000.00 | 36,050.00 | 36,450.00 | 36,450.00 | 0.55% | 126,487 |
| Jan 27, 2026 | 34,750.00 | 36,750.00 | 34,600.00 | 36,250.00 | 36,250.00 | 4.77% | 251,305 |
| Jan 26, 2026 | 34,100.00 | 34,750.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.32% | 133,099 |
| Jan 23, 2026 | 34,200.00 | 34,550.00 | 33,600.00 | 34,150.00 | 34,150.00 | - | 82,498 |
| Jan 22, 2026 | 33,250.00 | 34,350.00 | 33,200.00 | 34,150.00 | 34,150.00 | 3.33% | 89,283 |
| Jan 21, 2026 | 33,800.00 | 34,000.00 | 32,900.00 | 33,050.00 | 33,050.00 | -4.06% | 91,823 |
| Jan 20, 2026 | 34,000.00 | 34,650.00 | 33,600.00 | 34,450.00 | 34,450.00 | 0.88% | 63,961 |
| Jan 19, 2026 | 34,200.00 | 34,250.00 | 33,450.00 | 34,150.00 | 34,150.00 | -0.15% | 84,402 |
| Jan 16, 2026 | 34,850.00 | 35,300.00 | 34,150.00 | 34,200.00 | 34,200.00 | -2.56% | 91,935 |
| Jan 15, 2026 | 36,200.00 | 36,350.00 | 34,550.00 | 35,100.00 | 35,100.00 | -0.43% | 148,202 |
| Jan 14, 2026 | 33,450.00 | 36,150.00 | 33,450.00 | 35,250.00 | 35,250.00 | 6.02% | 241,371 |
| Jan 13, 2026 | 33,100.00 | 33,650.00 | 32,900.00 | 33,250.00 | 33,250.00 | -0.15% | 109,104 |
| Jan 12, 2026 | 33,300.00 | 33,700.00 | 32,400.00 | 33,300.00 | 33,300.00 | -0.45% | 152,386 |
| Jan 9, 2026 | 33,550.00 | 33,900.00 | 33,100.00 | 33,450.00 | 33,450.00 | -1.18% | 72,733 |
| Jan 8, 2026 | 34,000.00 | 34,150.00 | 33,250.00 | 33,850.00 | 33,850.00 | -1.02% | 93,244 |
| Jan 7, 2026 | 35,100.00 | 35,150.00 | 34,050.00 | 34,200.00 | 34,200.00 | -2.56% | 106,996 |
| Jan 6, 2026 | 35,500.00 | 35,500.00 | 34,850.00 | 35,100.00 | 35,100.00 | -0.43% | 74,154 |
| Jan 5, 2026 | 35,750.00 | 36,100.00 | 35,100.00 | 35,250.00 | 35,250.00 | -1.40% | 89,501 |
| Jan 2, 2026 | 35,450.00 | 36,050.00 | 35,300.00 | 35,750.00 | 35,750.00 | 0.70% | 74,554 |
| Dec 30, 2025 | 35,550.00 | 35,800.00 | 35,300.00 | 35,500.00 | 35,500.00 | -0.14% | 22,217 |
| Dec 29, 2025 | 35,550.00 | 35,650.00 | 35,100.00 | 35,550.00 | 35,550.00 | - | 33,624 |
| Dec 26, 2025 | 36,450.00 | 36,800.00 | 35,450.00 | 35,550.00 | 35,550.00 | -2.60% | 56,625 |
| Dec 24, 2025 | 36,650.00 | 36,850.00 | 36,300.00 | 36,500.00 | 36,500.00 | -0.54% | 25,079 |
| Dec 23, 2025 | 37,300.00 | 37,300.00 | 36,650.00 | 36,700.00 | 36,700.00 | -0.94% | 21,430 |
| Dec 22, 2025 | 36,500.00 | 37,300.00 | 36,500.00 | 37,050.00 | 37,050.00 | 1.09% | 32,455 |
| Dec 19, 2025 | 36,250.00 | 36,650.00 | 36,050.00 | 36,650.00 | 36,650.00 | 1.95% | 37,514 |
| Dec 18, 2025 | 36,100.00 | 36,500.00 | 35,800.00 | 35,950.00 | 35,950.00 | -2.04% | 32,241 |
| Dec 17, 2025 | 36,400.00 | 36,900.00 | 36,250.00 | 36,700.00 | 36,700.00 | 0.96% | 33,242 |
| Dec 16, 2025 | 37,700.00 | 38,000.00 | 36,300.00 | 36,350.00 | 36,350.00 | -3.84% | 69,873 |
| Dec 15, 2025 | 38,350.00 | 38,400.00 | 37,750.00 | 37,800.00 | 37,800.00 | -3.20% | 57,123 |
| Dec 12, 2025 | 38,000.00 | 39,800.00 | 38,000.00 | 39,050.00 | 39,050.00 | 2.09% | 142,809 |
| Dec 11, 2025 | 38,700.00 | 38,700.00 | 38,000.00 | 38,250.00 | 38,250.00 | -0.52% | 43,010 |
| Dec 10, 2025 | 39,300.00 | 39,400.00 | 38,400.00 | 38,450.00 | 38,450.00 | -2.16% | 45,597 |
| Dec 9, 2025 | 38,850.00 | 39,400.00 | 38,350.00 | 39,300.00 | 39,300.00 | 1.68% | 65,642 |
| Dec 8, 2025 | 38,550.00 | 38,700.00 | 37,950.00 | 38,650.00 | 38,650.00 | 0.39% | 45,419 |
| Dec 5, 2025 | 37,950.00 | 38,600.00 | 37,600.00 | 38,500.00 | 38,500.00 | 1.45% | 45,377 |
| Dec 4, 2025 | 38,600.00 | 38,600.00 | 37,550.00 | 37,950.00 | 37,950.00 | -1.04% | 28,971 |
| Dec 3, 2025 | 38,350.00 | 38,750.00 | 38,150.00 | 38,350.00 | 38,350.00 | -0.52% | 35,111 |
| Dec 2, 2025 | 38,450.00 | 38,750.00 | 38,050.00 | 38,550.00 | 38,550.00 | 0.39% | 30,066 |
| Dec 1, 2025 | 38,850.00 | 38,900.00 | 37,900.00 | 38,400.00 | 38,400.00 | - | 49,214 |
| Nov 28, 2025 | 37,550.00 | 38,600.00 | 37,500.00 | 38,400.00 | 38,400.00 | 2.95% | 73,956 |
| Nov 27, 2025 | 37,400.00 | 37,500.00 | 37,000.00 | 37,300.00 | 37,300.00 | -0.67% | 35,146 |
| Nov 26, 2025 | 36,150.00 | 38,100.00 | 35,800.00 | 37,550.00 | 37,550.00 | 3.73% | 79,312 |
| Nov 25, 2025 | 36,950.00 | 37,000.00 | 35,900.00 | 36,200.00 | 36,200.00 | -1.50% | 35,109 |
| Nov 24, 2025 | 36,700.00 | 37,400.00 | 36,350.00 | 36,750.00 | 36,750.00 | 0.27% | 55,789 |
| Nov 21, 2025 | 35,700.00 | 36,700.00 | 35,500.00 | 36,650.00 | 36,650.00 | 0.14% | 39,745 |
| Nov 20, 2025 | 35,600.00 | 36,850.00 | 35,600.00 | 36,600.00 | 36,600.00 | 2.66% | 52,354 |
| Nov 19, 2025 | 35,350.00 | 36,150.00 | 34,800.00 | 35,650.00 | 35,650.00 | - | 69,615 |
| Nov 18, 2025 | 37,350.00 | 37,550.00 | 35,600.00 | 35,650.00 | 35,650.00 | -4.81% | 116,944 |
| Nov 17, 2025 | 38,600.00 | 38,700.00 | 37,450.00 | 37,450.00 | 37,450.00 | -2.85% | 77,906 |
| Nov 14, 2025 | 38,700.00 | 39,250.00 | 38,250.00 | 38,550.00 | 38,550.00 | -1.53% | 43,727 |
| Nov 13, 2025 | 39,450.00 | 40,300.00 | 39,150.00 | 39,150.00 | 39,150.00 | - | 108,056 |
| Nov 12, 2025 | 39,200.00 | 39,400.00 | 38,650.00 | 39,150.00 | 39,150.00 | -0.89% | 50,173 |
| Nov 11, 2025 | 39,400.00 | 40,250.00 | 39,100.00 | 39,500.00 | 39,500.00 | 1.41% | 56,153 |
| Nov 10, 2025 | 37,750.00 | 39,300.00 | 37,550.00 | 38,950.00 | 38,950.00 | 4.01% | 56,026 |
| Nov 7, 2025 | 37,700.00 | 38,000.00 | 37,050.00 | 37,450.00 | 37,450.00 | -1.19% | 54,276 |
| Nov 6, 2025 | 38,400.00 | 38,550.00 | 37,500.00 | 37,900.00 | 37,900.00 | -0.79% | 34,238 |
| Nov 5, 2025 | 39,000.00 | 39,150.00 | 37,150.00 | 38,200.00 | 38,200.00 | -1.93% | 111,224 |
| Nov 4, 2025 | 39,650.00 | 39,650.00 | 38,950.00 | 38,950.00 | 38,950.00 | -1.77% | 50,188 |
| Nov 3, 2025 | 38,750.00 | 40,750.00 | 38,600.00 | 39,650.00 | 39,650.00 | 3.26% | 146,697 |
| Oct 31, 2025 | 38,050.00 | 38,600.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.13% | 36,993 |
| Oct 30, 2025 | 38,850.00 | 38,950.00 | 38,050.00 | 38,350.00 | 38,350.00 | -1.16% | 53,238 |
| Oct 29, 2025 | 39,600.00 | 39,600.00 | 38,650.00 | 38,800.00 | 38,800.00 | -1.40% | 71,253 |
| Oct 28, 2025 | 39,250.00 | 39,600.00 | 38,850.00 | 39,350.00 | 39,350.00 | 0.25% | 55,589 |
| Oct 27, 2025 | 39,000.00 | 39,550.00 | 38,500.00 | 39,250.00 | 39,250.00 | 1.42% | 58,099 |
| Oct 24, 2025 | 38,500.00 | 39,300.00 | 38,100.00 | 38,700.00 | 38,700.00 | 1.18% | 50,770 |
| Oct 23, 2025 | 38,150.00 | 38,600.00 | 37,950.00 | 38,250.00 | 38,250.00 | -0.13% | 36,708 |
| Oct 22, 2025 | 38,550.00 | 38,550.00 | 37,800.00 | 38,300.00 | 38,300.00 | -0.91% | 38,337 |
| Oct 21, 2025 | 38,150.00 | 39,400.00 | 38,000.00 | 38,650.00 | 38,650.00 | 1.58% | 90,594 |
| Oct 20, 2025 | 37,950.00 | 38,250.00 | 37,500.00 | 38,050.00 | 38,050.00 | - | 73,744 |
| Oct 17, 2025 | 38,700.00 | 38,700.00 | 37,900.00 | 38,050.00 | 38,050.00 | -1.42% | 62,871 |
| Oct 16, 2025 | 38,400.00 | 39,300.00 | 38,200.00 | 38,600.00 | 38,600.00 | 1.31% | 87,947 |
| Oct 15, 2025 | 38,500.00 | 38,550.00 | 37,800.00 | 38,100.00 | 38,100.00 | -0.39% | 54,996 |
| Oct 14, 2025 | 39,500.00 | 39,650.00 | 37,950.00 | 38,250.00 | 38,250.00 | -2.67% | 126,954 |
| Oct 13, 2025 | 39,550.00 | 40,000.00 | 39,200.00 | 39,300.00 | 39,300.00 | -1.75% | 64,485 |
| Oct 10, 2025 | 39,850.00 | 40,100.00 | 39,500.00 | 40,000.00 | 40,000.00 | - | 78,951 |
| Oct 2, 2025 | 40,300.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.62% | 52,737 |