SHIFT UP Corporation (KRX:462870)
South Korea
· Delayed Price · Currency is KRW 34,500
-300 (-0.86%)
Last updated: Apr 29, 2026, 2:12 PM KST
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,850.00 | 35,600.00 | 34,850.00 | 35,100.00 | - | 0.72% | 12,691 |
| Apr 27, 2026 | 34,950.00 | 35,300.00 | 34,450.00 | 34,850.00 | 34,850.00 | 0.29% | 53,677 |
| Apr 24, 2026 | 34,950.00 | 36,200.00 | 34,650.00 | 34,750.00 | 34,750.00 | - | 132,803 |
| Apr 23, 2026 | 34,950.00 | 35,150.00 | 34,300.00 | 34,750.00 | 34,750.00 | 0.58% | 72,698 |
| Apr 22, 2026 | 34,050.00 | 34,800.00 | 33,850.00 | 34,550.00 | 34,550.00 | 1.32% | 71,546 |
| Apr 21, 2026 | 34,000.00 | 34,450.00 | 33,700.00 | 34,100.00 | 34,100.00 | 1.04% | 71,686 |
| Apr 20, 2026 | 33,900.00 | 34,300.00 | 33,650.00 | 33,750.00 | 33,750.00 | 0.75% | 63,704 |
| Apr 17, 2026 | 34,000.00 | 34,000.00 | 33,250.00 | 33,500.00 | 33,500.00 | -0.59% | 44,712 |
| Apr 16, 2026 | 33,200.00 | 34,100.00 | 33,200.00 | 33,700.00 | 33,700.00 | 2.12% | 62,460 |
| Apr 15, 2026 | 34,000.00 | 34,050.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.22% | 76,706 |
| Apr 14, 2026 | 33,200.00 | 34,100.00 | 33,200.00 | 33,750.00 | 33,750.00 | 2.74% | 51,770 |
| Apr 13, 2026 | 32,850.00 | 33,400.00 | 32,300.00 | 32,850.00 | 32,850.00 | - | 46,547 |
| Apr 10, 2026 | 33,300.00 | 33,700.00 | 32,800.00 | 32,850.00 | 32,850.00 | -1.05% | 51,261 |
| Apr 9, 2026 | 33,000.00 | 33,500.00 | 32,650.00 | 33,200.00 | 33,200.00 | -0.60% | 47,567 |
| Apr 8, 2026 | 32,700.00 | 33,650.00 | 30,950.00 | 33,400.00 | 33,400.00 | 4.38% | 224,201 |
| Apr 7, 2026 | 33,050.00 | 33,200.00 | 31,500.00 | 32,000.00 | 32,000.00 | -2.74% | 105,048 |
| Apr 6, 2026 | 33,000.00 | 33,400.00 | 32,450.00 | 32,900.00 | 32,900.00 | -0.30% | 70,155 |
| Apr 3, 2026 | 32,700.00 | 33,150.00 | 32,300.00 | 33,000.00 | 33,000.00 | 2.33% | 62,547 |
| Apr 2, 2026 | 34,000.00 | 34,500.00 | 31,900.00 | 32,250.00 | 32,250.00 | -4.87% | 107,486 |
| Apr 1, 2026 | 32,450.00 | 34,200.00 | 32,300.00 | 33,900.00 | 33,900.00 | 5.77% | 174,292 |
| Mar 31, 2026 | 31,650.00 | 33,250.00 | 31,650.00 | 32,050.00 | 32,050.00 | 1.26% | 138,137 |
| Mar 30, 2026 | 31,650.00 | 32,500.00 | 31,200.00 | 31,650.00 | 31,650.00 | -2.01% | 76,293 |
| Mar 27, 2026 | 30,800.00 | 32,700.00 | 30,400.00 | 32,300.00 | 32,300.00 | 3.86% | 130,330 |
| Mar 26, 2026 | 31,600.00 | 32,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | -1.27% | 66,482 |
| Mar 25, 2026 | 30,050.00 | 31,950.00 | 30,050.00 | 31,500.00 | 31,500.00 | 5.70% | 119,980 |
| Mar 24, 2026 | 29,450.00 | 30,100.00 | 29,300.00 | 29,800.00 | 29,800.00 | 2.23% | 55,730 |
| Mar 23, 2026 | 30,350.00 | 30,350.00 | 29,100.00 | 29,150.00 | 29,150.00 | -3.95% | 70,738 |
| Mar 20, 2026 | 30,000.00 | 30,750.00 | 30,000.00 | 30,350.00 | 30,350.00 | 0.66% | 46,132 |
| Mar 19, 2026 | 30,050.00 | 30,450.00 | 29,950.00 | 30,150.00 | 30,150.00 | -2.27% | 45,712 |
| Mar 18, 2026 | 30,650.00 | 30,900.00 | 30,350.00 | 30,850.00 | 30,850.00 | 2.32% | 47,102 |
| Mar 17, 2026 | 30,200.00 | 30,550.00 | 29,900.00 | 30,150.00 | 30,150.00 | 0.50% | 75,893 |
| Mar 16, 2026 | 31,850.00 | 31,850.00 | 29,900.00 | 30,000.00 | 30,000.00 | -3.07% | 55,079 |
| Mar 13, 2026 | 30,100.00 | 31,700.00 | 30,000.00 | 30,950.00 | 30,950.00 | 0.32% | 53,618 |
| Mar 12, 2026 | 31,150.00 | 31,300.00 | 30,600.00 | 30,850.00 | 30,850.00 | -1.12% | 32,468 |
| Mar 11, 2026 | 31,800.00 | 32,700.00 | 31,050.00 | 31,200.00 | 31,200.00 | 1.79% | 79,389 |
| Mar 10, 2026 | 31,100.00 | 31,550.00 | 30,450.00 | 30,650.00 | 30,650.00 | -0.16% | 53,773 |
| Mar 9, 2026 | 29,950.00 | 30,850.00 | 29,500.00 | 30,700.00 | 30,700.00 | -2.69% | 72,084 |
| 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% | 108,224 |
| 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% | 124,879 |
| 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% | 76,128 |
| 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% | 78,202 |
| 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% | 251,428 |
| 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% | 63,964 |
| 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% | 148,203 |
| 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% | 152,465 |
| 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% | 106,998 |
| 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% | 74,556 |
| 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 |