Shinhung Co., Ltd 004080
KRX · South Korea · Health Technology
KRW 14,460.00+10.00 (+0.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,460.00 | +0.07% | KRW 14,500.00 | KRW 14,500.00 | KRW 14,300.00 | 3.71K |
| 2026-10-01 | KRW 14,450.00 | -0.28% | KRW 14,660.00 | KRW 14,660.00 | KRW 14,400.00 | 5.25K |
| 2026-09-30 | KRW 14,490.00 | -0.07% | KRW 14,690.00 | KRW 14,690.00 | KRW 14,420.00 | 5.39K |
| 2026-09-29 | KRW 14,500.00 | -0.55% | KRW 14,580.00 | KRW 14,690.00 | KRW 14,470.00 | 1.46K |
| 2026-09-28 | KRW 14,580.00 | -0.48% | KRW 14,740.00 | KRW 14,740.00 | KRW 14,570.00 | 5.53K |
| 2026-09-23 | KRW 14,650.00 | 0.00% | KRW 14,700.00 | KRW 14,700.00 | KRW 14,450.00 | 5.67K |
| 2026-09-22 | KRW 14,650.00 | -0.34% | KRW 14,770.00 | KRW 14,770.00 | KRW 14,630.00 | 5.01K |
| 2026-09-21 | KRW 14,700.00 | +1.10% | KRW 14,680.00 | KRW 14,920.00 | KRW 14,610.00 | 15.25K |
| 2026-09-18 | KRW 14,540.00 | +3.49% | KRW 14,040.00 | KRW 16,470.00 | KRW 13,970.00 | 27.18K |
| 2026-09-17 | KRW 14,050.00 | +0.07% | KRW 14,040.00 | KRW 14,050.00 | KRW 13,980.00 | 314 |
| 2026-09-16 | KRW 14,040.00 | -0.07% | KRW 14,150.00 | KRW 14,150.00 | KRW 13,910.00 | 990 |
| 2026-09-15 | KRW 14,050.00 | +0.36% | KRW 14,000.00 | KRW 14,050.00 | KRW 13,940.00 | 637 |
| 2026-09-14 | KRW 14,000.00 | 0.00% | KRW 14,000.00 | KRW 14,050.00 | KRW 13,940.00 | 609 |
| 2026-09-11 | KRW 14,000.00 | -0.43% | KRW 13,980.00 | KRW 14,090.00 | KRW 13,880.00 | 3.47K |
| 2026-09-10 | KRW 14,060.00 | +0.07% | KRW 14,160.00 | KRW 14,160.00 | KRW 13,930.00 | 351 |
| 2026-09-09 | KRW 14,050.00 | +0.36% | KRW 14,000.00 | KRW 14,090.00 | KRW 13,960.00 | 416 |
| 2026-09-08 | KRW 14,000.00 | -0.07% | KRW 13,980.00 | KRW 14,010.00 | KRW 13,810.00 | 814 |
| 2026-09-07 | KRW 14,010.00 | -0.07% | KRW 14,020.00 | KRW 14,070.00 | KRW 14,000.00 | 385 |
| 2026-09-04 | KRW 14,020.00 | -0.28% | KRW 14,110.00 | KRW 14,110.00 | KRW 14,020.00 | 263 |
| 2026-09-03 | KRW 14,060.00 | -0.21% | KRW 14,160.00 | KRW 14,160.00 | KRW 14,050.00 | 2.04K |
| 2026-09-02 | KRW 14,090.00 | 0.00% | KRW 14,020.00 | KRW 14,090.00 | KRW 14,010.00 | 5.22K |
| 2026-09-01 | KRW 14,090.00 | +0.07% | KRW 14,050.00 | KRW 14,090.00 | KRW 14,010.00 | 1.22K |
| 2026-08-31 | KRW 14,080.00 | +0.21% | KRW 14,050.00 | KRW 14,140.00 | KRW 14,010.00 | 587 |
| 2026-08-28 | KRW 14,050.00 | 0.00% | KRW 14,050.00 | KRW 14,080.00 | KRW 14,000.00 | 3.55K |
| 2026-08-27 | KRW 14,050.00 | 0.00% | KRW 14,050.00 | KRW 14,100.00 | KRW 14,050.00 | 4.59K |
| 2026-08-26 | KRW 14,050.00 | -0.35% | KRW 14,100.00 | KRW 14,110.00 | KRW 14,050.00 | 111.10K |
| 2026-08-25 | KRW 14,100.00 | 0.00% | KRW 14,100.00 | KRW 14,110.00 | KRW 14,070.00 | 3.36K |
| 2026-08-24 | KRW 14,100.00 | 0.00% | KRW 14,070.00 | KRW 14,100.00 | KRW 14,050.00 | 7.78K |
| 2026-08-21 | KRW 14,100.00 | +0.21% | KRW 14,070.00 | KRW 14,100.00 | KRW 14,010.00 | 1.87K |
| 2026-08-20 | KRW 14,070.00 | +0.14% | KRW 14,050.00 | KRW 14,070.00 | KRW 13,990.00 | 1.61K |
| 2026-08-19 | KRW 14,050.00 | 0.00% | KRW 14,050.00 | KRW 14,050.00 | KRW 13,990.00 | 939 |
| 2026-08-18 | KRW 14,050.00 | +0.07% | KRW 14,040.00 | KRW 14,050.00 | KRW 13,980.00 | 730 |
| 2026-08-14 | KRW 14,040.00 | +0.07% | KRW 14,030.00 | KRW 14,040.00 | KRW 13,980.00 | 3.32K |
| 2026-08-13 | KRW 14,030.00 | 0.00% | KRW 14,010.00 | KRW 14,060.00 | KRW 13,970.00 | 1.72K |
| 2026-08-12 | KRW 14,030.00 | -0.28% | KRW 14,070.00 | KRW 14,070.00 | KRW 13,920.00 | 4.98K |
| 2026-08-11 | KRW 14,070.00 | +0.14% | KRW 14,170.00 | KRW 14,170.00 | KRW 14,030.00 | 1.97K |
| 2026-08-10 | KRW 14,050.00 | +0.07% | KRW 13,990.00 | KRW 14,050.00 | KRW 13,940.00 | 2.52K |
| 2026-08-07 | KRW 14,040.00 | -0.14% | KRW 14,060.00 | KRW 14,070.00 | KRW 14,040.00 | 499 |
| 2026-08-06 | KRW 14,060.00 | +0.21% | KRW 13,930.00 | KRW 14,080.00 | KRW 13,600.00 | 2.33K |
| 2026-08-05 | KRW 14,030.00 | -0.14% | KRW 14,050.00 | KRW 14,070.00 | KRW 13,930.00 | 2.05K |
| 2026-08-04 | KRW 14,050.00 | 0.00% | KRW 13,990.00 | KRW 14,050.00 | KRW 13,990.00 | 2.17K |
| 2026-08-03 | KRW 14,050.00 | +0.21% | KRW 14,030.00 | KRW 14,050.00 | KRW 14,030.00 | 776 |
| 2026-07-31 | KRW 14,020.00 | -0.14% | KRW 14,050.00 | KRW 14,050.00 | KRW 13,970.00 | 2.40K |
| 2026-07-30 | KRW 14,040.00 | 0.00% | KRW 14,040.00 | KRW 14,040.00 | KRW 14,030.00 | 288 |
| 2026-07-29 | KRW 14,040.00 | 0.00% | KRW 14,040.00 | KRW 14,050.00 | KRW 14,010.00 | 2.01K |
| 2026-07-28 | KRW 14,040.00 | +0.21% | KRW 14,010.00 | KRW 14,050.00 | KRW 14,000.00 | 3.47K |
| 2026-07-27 | KRW 14,010.00 | +0.14% | KRW 13,990.00 | KRW 14,010.00 | KRW 13,910.00 | 2.64K |
| 2026-07-24 | KRW 13,990.00 | -0.29% | KRW 14,070.00 | KRW 14,070.00 | KRW 13,980.00 | 363 |
| 2026-07-23 | KRW 14,030.00 | +0.07% | KRW 14,030.00 | KRW 14,040.00 | KRW 13,990.00 | 727 |
| 2026-07-22 | KRW 14,020.00 | -0.07% | KRW 14,030.00 | KRW 14,030.00 | KRW 14,000.00 | 785 |
| 2026-07-21 | KRW 14,030.00 | +0.21% | KRW 14,000.00 | KRW 14,030.00 | KRW 13,950.00 | 1.06K |
| 2026-07-20 | KRW 14,000.00 | 0.00% | KRW 14,000.00 | KRW 14,010.00 | KRW 13,990.00 | 1.24K |
| 2026-07-16 | KRW 14,000.00 | +0.14% | KRW 13,980.00 | KRW 14,010.00 | KRW 13,980.00 | 1.79K |
| 2026-07-15 | KRW 13,980.00 | 0.00% | KRW 13,990.00 | KRW 14,020.00 | KRW 13,920.00 | 835 |
| 2026-07-14 | KRW 13,980.00 | +0.22% | KRW 13,960.00 | KRW 14,000.00 | KRW 13,940.00 | 1.87K |
| 2026-07-13 | KRW 13,950.00 | +0.07% | KRW 13,940.00 | KRW 13,950.00 | KRW 13,860.00 | 813 |
| 2026-07-10 | KRW 13,940.00 | 0.00% | KRW 13,940.00 | KRW 13,950.00 | KRW 13,830.00 | 905 |
| 2026-07-09 | KRW 13,940.00 | +0.07% | KRW 13,930.00 | KRW 13,950.00 | KRW 13,870.00 | 893 |
| 2026-07-08 | KRW 13,930.00 | +0.07% | KRW 13,880.00 | KRW 13,950.00 | KRW 13,860.00 | 850 |
| 2026-07-07 | KRW 13,920.00 | +0.36% | KRW 13,900.00 | KRW 13,930.00 | KRW 13,870.00 | 2.44K |
| 2026-07-06 | KRW 13,870.00 | +0.07% | KRW 13,820.00 | KRW 13,940.00 | KRW 13,820.00 | 9.08K |
| 2026-07-03 | KRW 13,860.00 | -0.29% | KRW 13,810.00 | KRW 13,900.00 | KRW 13,810.00 | 2.12K |
| 2026-07-02 | KRW 13,900.00 | +0.07% | KRW 13,930.00 | KRW 13,930.00 | KRW 13,810.00 | 1.69K |
| 2026-07-01 | KRW 13,890.00 | 0.00% | KRW 13,780.00 | KRW 13,910.00 | KRW 13,780.00 | 2.70K |
| 2026-06-30 | KRW 13,890.00 | 0.00% | KRW 13,880.00 | KRW 14,030.00 | KRW 13,820.00 | 3.85K |
| 2026-06-29 | KRW 13,890.00 | +0.07% | KRW 13,860.00 | KRW 14,060.00 | KRW 13,820.00 | 4.00K |
| 2026-06-26 | KRW 13,880.00 | +0.07% | KRW 13,830.00 | KRW 13,890.00 | KRW 13,720.00 | 3.26K |
| 2026-06-25 | KRW 13,870.00 | +0.07% | KRW 13,860.00 | KRW 13,890.00 | KRW 13,850.00 | 4.16K |
| 2026-06-24 | KRW 13,860.00 | +0.14% | KRW 13,750.00 | KRW 13,880.00 | KRW 13,730.00 | 2.31K |
| 2026-06-23 | KRW 13,840.00 | 0.00% | KRW 13,710.00 | KRW 13,850.00 | KRW 13,700.00 | 2.98K |
| 2026-06-22 | KRW 13,840.00 | +0.22% | KRW 13,810.00 | KRW 13,900.00 | KRW 13,720.00 | 2.03K |
| 2026-06-19 | KRW 13,810.00 | +0.07% | KRW 13,620.00 | KRW 13,830.00 | KRW 13,620.00 | 5.65K |
| 2026-06-18 | KRW 13,800.00 | 0.00% | KRW 13,740.00 | KRW 13,880.00 | KRW 13,650.00 | 11.50K |
| 2026-06-17 | KRW 13,800.00 | 0.00% | KRW 13,710.00 | KRW 13,930.00 | KRW 13,150.00 | 5.99K |
| 2026-06-16 | KRW 13,800.00 | +0.29% | KRW 13,760.00 | KRW 13,880.00 | KRW 13,670.00 | 2.06K |
| 2026-06-15 | KRW 13,760.00 | 0.00% | KRW 13,800.00 | KRW 13,860.00 | KRW 13,630.00 | 6.96K |
| 2026-06-12 | KRW 13,760.00 | -0.07% | KRW 13,780.00 | KRW 13,930.00 | KRW 13,700.00 | 5.70K |
| 2026-06-11 | KRW 13,770.00 | +0.88% | KRW 13,520.00 | KRW 14,080.00 | KRW 13,520.00 | 18.01K |
| 2026-06-10 | KRW 13,650.00 | -0.29% | KRW 13,700.00 | KRW 13,760.00 | KRW 13,540.00 | 13.73K |
| 2026-06-09 | KRW 13,690.00 | +0.66% | KRW 13,720.00 | KRW 13,980.00 | KRW 13,480.00 | 15.42K |
| 2026-06-08 | KRW 13,600.00 | -1.16% | KRW 13,760.00 | KRW 13,760.00 | KRW 13,430.00 | 6.77K |
| 2026-06-05 | KRW 13,760.00 | +1.40% | KRW 13,510.00 | KRW 13,910.00 | KRW 13,380.00 | 32.00K |
| 2026-06-04 | KRW 13,570.00 | -0.07% | KRW 13,440.00 | KRW 13,580.00 | KRW 13,380.00 | 1.86K |
| 2026-06-02 | KRW 13,580.00 | -0.15% | KRW 13,300.00 | KRW 13,600.00 | KRW 13,150.00 | 25.31K |
| 2026-06-01 | KRW 13,600.00 | 0.00% | KRW 13,530.00 | KRW 13,600.00 | KRW 13,160.00 | 18.16K |
| 2026-05-29 | KRW 13,600.00 | 0.00% | KRW 13,600.00 | KRW 13,750.00 | KRW 13,480.00 | 12.84K |
| 2026-05-28 | KRW 13,600.00 | -1.81% | KRW 13,760.00 | KRW 13,840.00 | KRW 13,560.00 | 11.70K |
| 2026-05-27 | KRW 13,850.00 | +0.73% | KRW 13,700.00 | KRW 13,850.00 | KRW 13,610.00 | 18.16K |
| 2026-05-26 | KRW 13,750.00 | -1.08% | KRW 13,810.00 | KRW 13,940.00 | KRW 13,720.00 | 13.22K |
| 2026-05-22 | KRW 13,900.00 | +0.58% | KRW 13,750.00 | KRW 14,000.00 | KRW 13,740.00 | 11.25K |