SHIFT UP Corporation (KRX:462870)
South Korea
· Delayed Price · Currency is KRW 38,500
+550 (1.45%)
At close: Dec 5, 2025
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 49,206 |
| 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% | 35,145 |
| 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% | 35,106 |
| 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% | 39,740 |
| 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 |
| Oct 1, 2025 | 40,700.00 | 40,950.00 | 40,250.00 | 40,250.00 | 40,250.00 | -1.95% | 51,121 |
| Sep 30, 2025 | 40,000.00 | 41,050.00 | 40,000.00 | 41,050.00 | 41,050.00 | 2.37% | 94,562 |
| Sep 29, 2025 | 39,900.00 | 40,250.00 | 39,800.00 | 40,100.00 | 40,100.00 | 0.75% | 63,073 |
| Sep 26, 2025 | 40,350.00 | 40,550.00 | 39,700.00 | 39,800.00 | 39,800.00 | -1.85% | 89,666 |
| Sep 25, 2025 | 40,700.00 | 40,800.00 | 40,400.00 | 40,550.00 | 40,550.00 | 0.25% | 43,893 |
| Sep 24, 2025 | 40,800.00 | 40,800.00 | 40,150.00 | 40,450.00 | 40,450.00 | -0.37% | 61,784 |
| Sep 23, 2025 | 40,850.00 | 40,950.00 | 40,450.00 | 40,600.00 | 40,600.00 | -0.61% | 81,487 |
| Sep 22, 2025 | 41,200.00 | 41,200.00 | 40,800.00 | 40,850.00 | 40,850.00 | -0.97% | 62,940 |
| Sep 19, 2025 | 41,500.00 | 41,500.00 | 40,850.00 | 41,250.00 | 41,250.00 | -0.60% | 78,355 |
| Sep 18, 2025 | 42,000.00 | 42,300.00 | 41,350.00 | 41,500.00 | 41,500.00 | -1.07% | 104,411 |
| Sep 17, 2025 | 41,450.00 | 42,100.00 | 41,050.00 | 41,950.00 | 41,950.00 | 1.33% | 72,059 |
| Sep 16, 2025 | 42,500.00 | 42,700.00 | 41,300.00 | 41,400.00 | 41,400.00 | -2.36% | 148,450 |
| Sep 15, 2025 | 42,350.00 | 42,600.00 | 42,000.00 | 42,400.00 | 42,400.00 | 0.47% | 75,432 |
| Sep 12, 2025 | 41,850.00 | 42,750.00 | 41,650.00 | 42,200.00 | 42,200.00 | 1.56% | 168,837 |
| Sep 11, 2025 | 41,400.00 | 41,600.00 | 40,700.00 | 41,550.00 | 41,550.00 | 0.24% | 188,800 |
| Sep 10, 2025 | 41,350.00 | 41,950.00 | 41,050.00 | 41,450.00 | 41,450.00 | 0.48% | 99,299 |
| Sep 9, 2025 | 41,750.00 | 41,950.00 | 40,750.00 | 41,250.00 | 41,250.00 | -1.08% | 105,333 |
| Sep 8, 2025 | 42,050.00 | 42,300.00 | 41,350.00 | 41,700.00 | 41,700.00 | -1.53% | 80,749 |
| Sep 5, 2025 | 41,000.00 | 42,350.00 | 40,750.00 | 42,350.00 | 42,350.00 | 4.05% | 110,937 |
| Sep 4, 2025 | 40,550.00 | 40,850.00 | 40,400.00 | 40,700.00 | 40,700.00 | 0.49% | 46,272 |
| Sep 3, 2025 | 41,000.00 | 41,150.00 | 40,200.00 | 40,500.00 | 40,500.00 | -0.25% | 81,825 |
| Sep 2, 2025 | 40,850.00 | 41,350.00 | 40,200.00 | 40,600.00 | 40,600.00 | -0.37% | 82,146 |
| Sep 1, 2025 | 41,450.00 | 41,500.00 | 40,600.00 | 40,750.00 | 40,750.00 | -2.16% | 74,146 |
| Aug 29, 2025 | 43,400.00 | 43,850.00 | 41,550.00 | 41,650.00 | 41,650.00 | -3.81% | 147,809 |
| Aug 28, 2025 | 43,500.00 | 44,050.00 | 43,050.00 | 43,300.00 | 43,300.00 | -1.14% | 81,283 |
| Aug 27, 2025 | 43,900.00 | 44,450.00 | 42,900.00 | 43,800.00 | 43,800.00 | - | 168,215 |
| Aug 26, 2025 | 42,000.00 | 44,650.00 | 41,550.00 | 43,800.00 | 43,800.00 | 4.66% | 462,099 |
| Aug 25, 2025 | 40,800.00 | 42,550.00 | 40,650.00 | 41,850.00 | 41,850.00 | 3.85% | 193,749 |
| Aug 22, 2025 | 40,550.00 | 40,850.00 | 40,200.00 | 40,300.00 | 40,300.00 | -0.37% | 58,487 |
| Aug 21, 2025 | 40,600.00 | 41,100.00 | 40,450.00 | 40,450.00 | 40,450.00 | -0.61% | 73,651 |
| Aug 20, 2025 | 40,250.00 | 40,900.00 | 40,000.00 | 40,700.00 | 40,700.00 | 0.25% | 57,269 |
| Aug 19, 2025 | 40,500.00 | 41,300.00 | 40,450.00 | 40,600.00 | 40,600.00 | 1.12% | 127,219 |
| Aug 18, 2025 | 40,400.00 | 40,950.00 | 39,950.00 | 40,150.00 | 40,150.00 | -0.25% | 91,855 |
| Aug 14, 2025 | 40,300.00 | 41,150.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.12% | 122,856 |
| Aug 13, 2025 | 40,650.00 | 40,650.00 | 39,550.00 | 40,300.00 | 40,300.00 | - | 153,465 |
| Aug 12, 2025 | 44,550.00 | 44,600.00 | 40,250.00 | 40,300.00 | 40,300.00 | -7.36% | 620,988 |
| Aug 11, 2025 | 43,900.00 | 44,050.00 | 43,000.00 | 43,500.00 | 43,500.00 | - | 77,518 |
| Aug 8, 2025 | 44,000.00 | 44,150.00 | 42,850.00 | 43,500.00 | 43,500.00 | -1.14% | 141,672 |
| Aug 7, 2025 | 43,800.00 | 44,050.00 | 43,200.00 | 44,000.00 | 44,000.00 | 0.34% | 55,458 |
| Aug 6, 2025 | 43,250.00 | 43,950.00 | 43,000.00 | 43,850.00 | 43,850.00 | 1.98% | 98,678 |
| Aug 5, 2025 | 42,100.00 | 43,400.00 | 42,100.00 | 43,000.00 | 43,000.00 | 2.50% | 129,083 |
| Aug 4, 2025 | 40,650.00 | 42,350.00 | 40,650.00 | 41,950.00 | 41,950.00 | 2.94% | 97,237 |
| Aug 1, 2025 | 41,450.00 | 41,700.00 | 40,300.00 | 40,750.00 | 40,750.00 | -2.63% | 119,253 |
| Jul 31, 2025 | 41,650.00 | 41,950.00 | 41,500.00 | 41,850.00 | 41,850.00 | 0.72% | 48,458 |
| Jul 30, 2025 | 41,750.00 | 42,000.00 | 41,400.00 | 41,550.00 | 41,550.00 | -1.66% | 76,498 |
| Jul 29, 2025 | 41,750.00 | 42,250.00 | 41,200.00 | 42,250.00 | 42,250.00 | 0.72% | 140,925 |
| Jul 28, 2025 | 43,000.00 | 43,200.00 | 41,600.00 | 41,950.00 | 41,950.00 | -1.99% | 151,780 |
| Jul 25, 2025 | 43,150.00 | 43,250.00 | 42,700.00 | 42,800.00 | 42,800.00 | -0.70% | 63,837 |
| Jul 24, 2025 | 43,750.00 | 43,950.00 | 42,950.00 | 43,100.00 | 43,100.00 | -1.37% | 132,575 |
| Jul 23, 2025 | 44,150.00 | 44,150.00 | 43,150.00 | 43,700.00 | 43,700.00 | -0.46% | 82,218 |
| Jul 22, 2025 | 44,400.00 | 44,800.00 | 43,750.00 | 43,900.00 | 43,900.00 | -0.79% | 105,772 |
| Jul 21, 2025 | 44,550.00 | 44,600.00 | 44,000.00 | 44,250.00 | 44,250.00 | -0.67% | 71,618 |
| Jul 18, 2025 | 44,000.00 | 44,750.00 | 43,850.00 | 44,550.00 | 44,550.00 | 1.60% | 76,381 |
| Jul 17, 2025 | 44,250.00 | 44,250.00 | 43,250.00 | 43,850.00 | 43,850.00 | -0.34% | 120,832 |
| Jul 16, 2025 | 44,600.00 | 44,600.00 | 43,950.00 | 44,000.00 | 44,000.00 | -0.79% | 73,414 |
| Jul 15, 2025 | 45,400.00 | 45,400.00 | 44,100.00 | 44,350.00 | 44,350.00 | -1.00% | 113,628 |
| Jul 14, 2025 | 45,300.00 | 45,850.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.11% | 91,981 |
| Jul 11, 2025 | 45,400.00 | 45,500.00 | 44,550.00 | 44,850.00 | 44,850.00 | -0.88% | 128,523 |