SHINSUNG E&G Co.LTD. 011930
KRX · South Korea · Producer Manufacturing
KRW 19,890.00+1,120.00 (+5.97%)
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 19,890.00 | +5.97% | KRW 18,890.00 | KRW 20,250.00 | KRW 18,740.00 | 682.76K |
| 2026-10-01 | KRW 18,770.00 | +5.39% | KRW 17,810.00 | KRW 18,860.00 | KRW 17,640.00 | 379.73K |
| 2026-09-30 | KRW 17,810.00 | +1.83% | KRW 17,810.00 | KRW 18,220.00 | KRW 17,610.00 | 169.20K |
| 2026-09-29 | KRW 17,490.00 | -0.85% | KRW 17,640.00 | KRW 17,660.00 | KRW 17,040.00 | 153.15K |
| 2026-09-28 | KRW 17,640.00 | +3.76% | KRW 17,000.00 | KRW 18,500.00 | KRW 16,800.00 | 380.03K |
| 2026-09-23 | KRW 17,000.00 | +2.66% | KRW 16,760.00 | KRW 17,740.00 | KRW 16,730.00 | 274.43K |
| 2026-09-22 | KRW 16,560.00 | -1.19% | KRW 16,990.00 | KRW 17,130.00 | KRW 16,510.00 | 143.89K |
| 2026-09-21 | KRW 16,760.00 | -0.77% | KRW 17,000.00 | KRW 17,110.00 | KRW 16,620.00 | 111.97K |
| 2026-09-18 | KRW 16,890.00 | +1.38% | KRW 16,820.00 | KRW 17,300.00 | KRW 16,810.00 | 260.46K |
| 2026-09-17 | KRW 16,660.00 | +2.97% | KRW 16,200.00 | KRW 17,000.00 | KRW 16,120.00 | 162.02K |
| 2026-09-16 | KRW 16,180.00 | +1.13% | KRW 16,000.00 | KRW 16,890.00 | KRW 15,650.00 | 120.40K |
| 2026-09-15 | KRW 16,000.00 | +0.82% | KRW 15,880.00 | KRW 16,460.00 | KRW 15,650.00 | 94.20K |
| 2026-09-14 | KRW 15,870.00 | -1.92% | KRW 16,180.00 | KRW 16,180.00 | KRW 15,700.00 | 75.04K |
| 2026-09-11 | KRW 16,180.00 | -2.59% | KRW 16,410.00 | KRW 16,580.00 | KRW 16,000.00 | 90.98K |
| 2026-09-10 | KRW 16,610.00 | +1.40% | KRW 16,390.00 | KRW 16,830.00 | KRW 16,230.00 | 169.28K |
| 2026-09-09 | KRW 16,380.00 | +1.61% | KRW 16,120.00 | KRW 16,790.00 | KRW 16,120.00 | 168.43K |
| 2026-09-08 | KRW 16,120.00 | -0.74% | KRW 16,240.00 | KRW 16,540.00 | KRW 16,110.00 | 110.46K |
| 2026-09-07 | KRW 16,240.00 | +0.81% | KRW 16,480.00 | KRW 16,700.00 | KRW 16,220.00 | 79.79K |
| 2026-09-04 | KRW 16,110.00 | +1.45% | KRW 15,910.00 | KRW 16,370.00 | KRW 15,910.00 | 82.65K |
| 2026-09-03 | KRW 15,880.00 | -3.17% | KRW 16,480.00 | KRW 16,620.00 | KRW 15,670.00 | 118.81K |
| 2026-09-02 | KRW 16,400.00 | -2.67% | KRW 16,590.00 | KRW 16,660.00 | KRW 16,110.00 | 68.94K |
| 2026-09-01 | KRW 16,850.00 | -1.29% | KRW 17,020.00 | KRW 17,020.00 | KRW 16,580.00 | 85.26K |
| 2026-08-31 | KRW 17,070.00 | +0.95% | KRW 16,750.00 | KRW 17,090.00 | KRW 16,170.00 | 98.29K |
| 2026-08-28 | KRW 16,910.00 | +0.24% | KRW 16,650.00 | KRW 17,150.00 | KRW 16,650.00 | 148.04K |
| 2026-08-27 | KRW 16,870.00 | +1.63% | KRW 16,720.00 | KRW 17,000.00 | KRW 16,450.00 | 128.42K |
| 2026-08-26 | KRW 16,600.00 | +0.55% | KRW 16,600.00 | KRW 16,690.00 | KRW 16,090.00 | 107.05K |
| 2026-08-25 | KRW 16,510.00 | +4.03% | KRW 15,520.00 | KRW 16,580.00 | KRW 14,870.00 | 111.43K |
| 2026-08-24 | KRW 15,870.00 | +0.57% | KRW 15,780.00 | KRW 16,330.00 | KRW 15,670.00 | 95.61K |
| 2026-08-21 | KRW 15,780.00 | -4.07% | KRW 16,230.00 | KRW 16,250.00 | KRW 15,700.00 | 131.34K |
| 2026-08-20 | KRW 16,450.00 | +0.43% | KRW 16,450.00 | KRW 16,760.00 | KRW 16,200.00 | 111.52K |
| 2026-08-19 | KRW 16,380.00 | -1.33% | KRW 15,860.00 | KRW 16,740.00 | KRW 15,620.00 | 119.71K |
| 2026-08-18 | KRW 16,600.00 | -1.72% | KRW 16,890.00 | KRW 17,540.00 | KRW 16,390.00 | 251.47K |
| 2026-08-14 | KRW 16,890.00 | -0.06% | KRW 16,970.00 | KRW 17,350.00 | KRW 16,410.00 | 180.06K |
| 2026-08-13 | KRW 16,900.00 | +0.60% | KRW 16,960.00 | KRW 17,320.00 | KRW 16,700.00 | 214.90K |
| 2026-08-12 | KRW 16,800.00 | 0.00% | KRW 17,100.00 | KRW 17,100.00 | KRW 16,360.00 | 156.63K |
| 2026-08-11 | KRW 16,800.00 | +2.19% | KRW 16,200.00 | KRW 16,900.00 | KRW 15,860.00 | 228.45K |
| 2026-08-10 | KRW 16,440.00 | +8.59% | KRW 15,420.00 | KRW 16,440.00 | KRW 15,050.00 | 245.50K |
| 2026-08-07 | KRW 15,140.00 | -5.32% | KRW 16,340.00 | KRW 17,070.00 | KRW 14,210.00 | 464.32K |
| 2026-08-06 | KRW 15,990.00 | -4.19% | KRW 16,690.00 | KRW 17,060.00 | KRW 15,810.00 | 165.14K |
| 2026-08-05 | KRW 16,690.00 | +6.65% | KRW 16,160.00 | KRW 16,785.00 | KRW 15,960.00 | 296.95K |
| 2026-08-04 | KRW 15,650.00 | +6.68% | KRW 14,680.00 | KRW 15,880.00 | KRW 14,680.00 | 206.41K |
| 2026-08-03 | KRW 14,670.00 | +4.04% | KRW 13,980.00 | KRW 15,200.00 | KRW 13,600.00 | 167.90K |
| 2026-07-31 | KRW 14,100.00 | +17.01% | KRW 13,000.00 | KRW 14,200.00 | KRW 12,750.00 | 308.19K |
| 2026-07-30 | KRW 12,050.00 | -0.82% | KRW 11,300.00 | KRW 12,900.00 | KRW 11,300.00 | 232.65K |
| 2026-07-29 | KRW 12,150.00 | -11.05% | KRW 13,600.00 | KRW 13,980.00 | KRW 11,560.00 | 321.01K |
| 2026-07-28 | KRW 13,660.00 | -10.66% | KRW 14,530.00 | KRW 14,820.00 | KRW 13,500.00 | 257.66K |
| 2026-07-27 | KRW 15,290.00 | -5.03% | KRW 16,120.00 | KRW 16,120.00 | KRW 15,010.00 | 176.55K |
| 2026-07-24 | KRW 16,100.00 | -0.86% | KRW 16,240.00 | KRW 17,055.00 | KRW 15,460.00 | 494.67K |
| 2026-07-23 | KRW 16,240.00 | +9.29% | KRW 14,920.00 | KRW 16,340.00 | KRW 14,920.00 | 294.87K |
| 2026-07-22 | KRW 14,860.00 | -0.40% | KRW 15,180.00 | KRW 15,660.00 | KRW 14,850.00 | 152.27K |
| 2026-07-21 | KRW 14,920.00 | +1.50% | KRW 14,500.00 | KRW 14,990.00 | KRW 14,100.00 | 170.70K |
| 2026-07-20 | KRW 14,700.00 | -6.96% | KRW 14,900.00 | KRW 15,690.00 | KRW 14,630.00 | 188.29K |
| 2026-07-16 | KRW 15,800.00 | -5.84% | KRW 16,260.00 | KRW 16,350.00 | KRW 15,520.00 | 213.45K |
| 2026-07-15 | KRW 16,780.00 | +7.84% | KRW 16,100.00 | KRW 17,000.00 | KRW 16,100.00 | 199.95K |
| 2026-07-14 | KRW 15,560.00 | -3.89% | KRW 15,930.00 | KRW 16,220.00 | KRW 15,040.00 | 252.79K |
| 2026-07-13 | KRW 16,190.00 | -6.69% | KRW 17,570.00 | KRW 18,250.00 | KRW 16,110.00 | 244.12K |
| 2026-07-10 | KRW 17,350.00 | +10.30% | KRW 16,000.00 | KRW 17,580.00 | KRW 16,000.00 | 237.27K |
| 2026-07-09 | KRW 15,730.00 | -2.30% | KRW 16,000.00 | KRW 16,580.00 | KRW 15,400.00 | 245.67K |
| 2026-07-08 | KRW 16,100.00 | -6.07% | KRW 16,700.00 | KRW 17,370.00 | KRW 15,950.00 | 222.83K |
| 2026-07-07 | KRW 17,140.00 | -3.49% | KRW 17,760.00 | KRW 17,970.00 | KRW 16,590.00 | 209.57K |
| 2026-07-06 | KRW 17,760.00 | -1.44% | KRW 18,040.00 | KRW 18,900.00 | KRW 17,230.00 | 200.96K |
| 2026-07-03 | KRW 18,020.00 | -0.88% | KRW 18,180.00 | KRW 18,200.00 | KRW 17,070.00 | 270.57K |
| 2026-07-02 | KRW 18,180.00 | -13.43% | KRW 19,980.00 | KRW 20,150.00 | KRW 18,070.00 | 488.87K |
| 2026-07-01 | KRW 21,000.00 | +9.83% | KRW 19,240.00 | KRW 21,300.00 | KRW 19,240.00 | 611.35K |
| 2026-06-30 | KRW 19,120.00 | +0.68% | KRW 19,240.00 | KRW 19,520.00 | KRW 18,350.00 | 242.80K |
| 2026-06-29 | KRW 18,990.00 | +9.64% | KRW 17,600.00 | KRW 19,190.00 | KRW 17,600.00 | 370.02K |
| 2026-06-26 | KRW 17,320.00 | -7.13% | KRW 18,250.00 | KRW 18,640.00 | KRW 17,020.00 | 313.20K |
| 2026-06-25 | KRW 18,650.00 | +2.19% | KRW 18,500.00 | KRW 19,120.00 | KRW 18,325.00 | 313.45K |
| 2026-06-24 | KRW 18,250.00 | -1.30% | KRW 18,480.00 | KRW 18,820.00 | KRW 17,830.00 | 391.56K |
| 2026-06-23 | KRW 18,490.00 | -9.36% | KRW 20,450.00 | KRW 20,450.00 | KRW 18,490.00 | 466.27K |
| 2026-06-22 | KRW 20,400.00 | +0.99% | KRW 22,200.00 | KRW 22,200.00 | KRW 19,990.00 | 333.66K |
| 2026-06-19 | KRW 20,200.00 | -4.49% | KRW 21,200.00 | KRW 22,150.00 | KRW 20,000.00 | 382.22K |
| 2026-06-18 | KRW 21,150.00 | -3.64% | KRW 22,050.00 | KRW 22,300.00 | KRW 20,950.00 | 313.20K |
| 2026-06-17 | KRW 21,950.00 | +2.81% | KRW 21,400.00 | KRW 22,700.00 | KRW 20,900.00 | 459.16K |
| 2026-06-16 | KRW 21,350.00 | -9.15% | KRW 23,600.00 | KRW 23,600.00 | KRW 21,150.00 | 890.67K |
| 2026-06-15 | KRW 23,500.00 | +12.71% | KRW 21,650.00 | KRW 24,000.00 | KRW 21,200.00 | 854.13K |
| 2026-06-12 | KRW 20,850.00 | +3.22% | KRW 21,100.00 | KRW 21,850.00 | KRW 20,600.00 | 382.91K |
| 2026-06-11 | KRW 20,200.00 | +3.54% | KRW 19,340.00 | KRW 20,300.00 | KRW 18,280.00 | 383.74K |
| 2026-06-10 | KRW 19,510.00 | -5.29% | KRW 22,400.00 | KRW 22,550.00 | KRW 19,050.00 | 1.35K |
| 2026-06-09 | KRW 20,600.00 | +6.96% | KRW 19,270.00 | KRW 21,000.00 | KRW 19,270.00 | 347.37K |
| 2026-06-08 | KRW 19,260.00 | -9.58% | KRW 18,900.00 | KRW 20,450.00 | KRW 18,900.00 | 339.92K |
| 2026-06-05 | KRW 21,300.00 | -6.17% | KRW 22,500.00 | KRW 22,700.00 | KRW 20,500.00 | 417.22K |
| 2026-06-04 | KRW 22,700.00 | +4.37% | KRW 21,000.00 | KRW 23,600.00 | KRW 21,000.00 | 542.04K |
| 2026-06-02 | KRW 21,750.00 | -6.45% | KRW 22,750.00 | KRW 23,000.00 | KRW 21,600.00 | 633.77K |
| 2026-06-01 | KRW 23,250.00 | -3.13% | KRW 24,000.00 | KRW 24,400.00 | KRW 22,350.00 | 702.26K |
| 2026-05-29 | KRW 24,000.00 | -5.51% | KRW 26,000.00 | KRW 26,050.00 | KRW 23,550.00 | 733.25K |
| 2026-05-28 | KRW 25,400.00 | -4.15% | KRW 26,100.00 | KRW 26,950.00 | KRW 24,450.00 | 648.14K |
| 2026-05-27 | KRW 26,500.00 | -8.93% | KRW 29,600.00 | KRW 29,700.00 | KRW 26,200.00 | 1.16M |
| 2026-05-26 | KRW 29,100.00 | -7.77% | KRW 32,200.00 | KRW 32,250.00 | KRW 28,800.00 | 1.21M |
| 2026-05-22 | KRW 31,550.00 | +9.55% | KRW 29,050.00 | KRW 32,800.00 | KRW 29,050.00 | 1.14M |