S-Energy Co., Ltd. 095910
KRX · South Korea · Electronic Technology
KRW 583.00+34.00 (+6.19%)
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 583.00 | +6.19% | KRW 549.00 | KRW 630.00 | KRW 549.00 | 489.72K |
| 2026-10-01 | KRW 549.00 | +0.55% | KRW 546.00 | KRW 554.00 | KRW 530.00 | 149.20K |
| 2026-09-30 | KRW 546.00 | -1.62% | KRW 550.00 | KRW 560.00 | KRW 540.00 | 153.10K |
| 2026-09-29 | KRW 555.00 | -2.29% | KRW 542.00 | KRW 575.00 | KRW 542.00 | 113.41K |
| 2026-09-28 | KRW 568.00 | -1.39% | KRW 576.00 | KRW 578.00 | KRW 560.00 | 108.51K |
| 2026-09-23 | KRW 576.00 | +0.17% | KRW 595.00 | KRW 595.00 | KRW 550.00 | 104.83K |
| 2026-09-22 | KRW 575.00 | +0.70% | KRW 566.00 | KRW 584.00 | KRW 566.00 | 246.16K |
| 2026-09-21 | KRW 571.00 | -2.56% | KRW 580.00 | KRW 583.00 | KRW 560.00 | 206.18K |
| 2026-09-18 | KRW 586.00 | -0.17% | KRW 589.00 | KRW 594.00 | KRW 580.00 | 127.44K |
| 2026-09-17 | KRW 587.00 | -0.51% | KRW 590.00 | KRW 596.00 | KRW 583.00 | 106.72K |
| 2026-09-16 | KRW 590.00 | -2.64% | KRW 606.00 | KRW 612.00 | KRW 581.00 | 168.93K |
| 2026-09-15 | KRW 606.00 | -0.49% | KRW 609.00 | KRW 615.00 | KRW 600.00 | 96.54K |
| 2026-09-14 | KRW 609.00 | -0.81% | KRW 618.00 | KRW 618.00 | KRW 603.00 | 80.95K |
| 2026-09-11 | KRW 614.00 | -1.60% | KRW 624.00 | KRW 629.00 | KRW 614.00 | 112.64K |
| 2026-09-10 | KRW 624.00 | -0.64% | KRW 627.00 | KRW 647.00 | KRW 620.00 | 248.93K |
| 2026-09-09 | KRW 628.00 | +1.45% | KRW 625.00 | KRW 631.00 | KRW 619.00 | 205.87K |
| 2026-09-08 | KRW 619.00 | -0.32% | KRW 621.00 | KRW 628.00 | KRW 610.00 | 121.42K |
| 2026-09-07 | KRW 621.00 | -0.32% | KRW 625.00 | KRW 631.00 | KRW 602.00 | 293.65K |
| 2026-09-04 | KRW 623.00 | +1.30% | KRW 622.00 | KRW 631.00 | KRW 612.00 | 186.96K |
| 2026-09-03 | KRW 615.00 | +0.16% | KRW 620.00 | KRW 675.00 | KRW 600.00 | 571.45K |
| 2026-09-02 | KRW 614.00 | -2.85% | KRW 640.00 | KRW 640.00 | KRW 580.00 | 127.99K |
| 2026-09-01 | KRW 632.00 | -0.47% | KRW 621.00 | KRW 637.00 | KRW 621.00 | 106.12K |
| 2026-08-31 | KRW 635.00 | +0.16% | KRW 622.00 | KRW 640.00 | KRW 603.00 | 239.67K |
| 2026-08-28 | KRW 634.00 | -0.16% | KRW 644.00 | KRW 644.00 | KRW 630.00 | 154.54K |
| 2026-08-27 | KRW 635.00 | +0.16% | KRW 641.00 | KRW 644.00 | KRW 629.00 | 285.32K |
| 2026-08-26 | KRW 634.00 | +0.79% | KRW 634.00 | KRW 634.00 | KRW 613.00 | 229.91K |
| 2026-08-25 | KRW 629.00 | +0.16% | KRW 628.00 | KRW 639.00 | KRW 608.00 | 219.54K |
| 2026-08-24 | KRW 628.00 | +0.32% | KRW 644.00 | KRW 670.00 | KRW 620.00 | 319.79K |
| 2026-08-21 | KRW 626.00 | -5.86% | KRW 665.00 | KRW 665.00 | KRW 602.00 | 602.15K |
| 2026-08-20 | KRW 665.00 | -2.64% | KRW 683.00 | KRW 694.00 | KRW 662.00 | 379.32K |
| 2026-08-19 | KRW 683.00 | -1.01% | KRW 686.00 | KRW 708.00 | KRW 650.00 | 867.26K |
| 2026-08-18 | KRW 690.00 | -3.63% | KRW 714.00 | KRW 744.00 | KRW 671.00 | 1.03M |
| 2026-08-14 | KRW 716.00 | +0.14% | KRW 715.00 | KRW 734.00 | KRW 672.00 | 902.64K |
| 2026-08-13 | KRW 715.00 | -5.80% | KRW 700.00 | KRW 769.00 | KRW 640.00 | 3.05M |
| 2026-08-12 | KRW 759.00 | -8.44% | KRW 880.00 | KRW 880.00 | KRW 759.00 | 3.66M |
| 2026-08-11 | KRW 829.00 | +20.32% | KRW 700.00 | KRW 890.00 | KRW 688.00 | 9.94M |
| 2026-08-10 | KRW 689.00 | -4.70% | KRW 722.00 | KRW 728.00 | KRW 680.00 | 1.92M |
| 2026-08-07 | KRW 723.00 | +4.93% | KRW 706.00 | KRW 895.00 | KRW 706.00 | 9.36M |
| 2026-08-06 | KRW 689.00 | -3.09% | KRW 733.00 | KRW 733.00 | KRW 680.00 | 347.40K |
| 2026-08-05 | KRW 711.00 | +4.56% | KRW 697.00 | KRW 747.00 | KRW 683.00 | 702.12K |
| 2026-08-04 | KRW 680.00 | +4.13% | KRW 653.00 | KRW 715.00 | KRW 653.00 | 628.27K |
| 2026-08-03 | KRW 653.00 | +0.15% | KRW 652.00 | KRW 670.00 | KRW 614.00 | 723.35K |
| 2026-07-31 | KRW 652.00 | +4.99% | KRW 640.00 | KRW 678.00 | KRW 637.00 | 230.13K |
| 2026-07-30 | KRW 621.00 | +0.65% | KRW 620.00 | KRW 658.00 | KRW 615.00 | 207.92K |
| 2026-07-29 | KRW 617.00 | -10.58% | KRW 670.00 | KRW 706.00 | KRW 571.00 | 400.48K |
| 2026-07-28 | KRW 690.00 | -7.38% | KRW 740.00 | KRW 740.00 | KRW 685.00 | 322.16K |
| 2026-07-27 | KRW 745.00 | -4.24% | KRW 798.00 | KRW 800.00 | KRW 724.00 | 503.03K |
| 2026-07-24 | KRW 778.00 | -14.03% | KRW 980.00 | KRW 980.00 | KRW 778.00 | 1.79M |
| 2026-07-23 | KRW 905.00 | +18.46% | KRW 764.00 | KRW 910.00 | KRW 749.00 | 1.79M |
| 2026-07-22 | KRW 764.00 | +1.73% | KRW 769.00 | KRW 789.00 | KRW 759.00 | 249.58K |
| 2026-07-21 | KRW 751.00 | +1.90% | KRW 737.00 | KRW 755.00 | KRW 706.00 | 225.29K |
| 2026-07-20 | KRW 737.00 | -4.41% | KRW 771.00 | KRW 802.00 | KRW 690.00 | 250.99K |
| 2026-07-16 | KRW 771.00 | -2.28% | KRW 789.00 | KRW 789.00 | KRW 740.00 | 280.22K |
| 2026-07-15 | KRW 789.00 | +5.48% | KRW 755.00 | KRW 791.00 | KRW 751.00 | 262.60K |
| 2026-07-14 | KRW 748.00 | -2.86% | KRW 770.00 | KRW 785.00 | KRW 718.00 | 327.19K |
| 2026-07-13 | KRW 770.00 | -7.12% | KRW 831.00 | KRW 885.00 | KRW 762.00 | 511.33K |
| 2026-07-10 | KRW 829.00 | +5.07% | KRW 790.00 | KRW 833.00 | KRW 790.00 | 304.00K |
| 2026-07-09 | KRW 789.00 | +2.20% | KRW 792.00 | KRW 809.00 | KRW 750.00 | 295.45K |
| 2026-07-08 | KRW 772.00 | -4.69% | KRW 820.00 | KRW 820.00 | KRW 772.00 | 352.27K |
| 2026-07-07 | KRW 810.00 | -2.76% | KRW 835.00 | KRW 848.00 | KRW 788.00 | 446.43K |
| 2026-07-06 | KRW 833.00 | +0.97% | KRW 833.00 | KRW 873.00 | KRW 799.00 | 594.77K |
| 2026-07-03 | KRW 825.00 | +2.61% | KRW 804.00 | KRW 828.00 | KRW 770.00 | 593.51K |
| 2026-07-02 | KRW 804.00 | -8.43% | KRW 879.00 | KRW 895.00 | KRW 795.00 | 1.06M |
| 2026-07-01 | KRW 878.00 | -0.23% | KRW 886.00 | KRW 892.00 | KRW 810.00 | 1.38M |
| 2026-06-30 | KRW 880.00 | -4.45% | KRW 921.00 | KRW 928.00 | KRW 704.00 | 5.72M |
| 2026-06-29 | KRW 921.00 | -5.44% | KRW 975.00 | KRW 993.00 | KRW 911.00 | 1.79M |
| 2026-06-26 | KRW 974.00 | -4.04% | KRW 1,000.00 | KRW 1,076.00 | KRW 906.00 | 710.13K |
| 2026-06-25 | KRW 1,015.00 | -3.88% | KRW 1,060.00 | KRW 1,165.00 | KRW 1,000.00 | 1.06M |
| 2026-06-24 | KRW 1,056.00 | +3.02% | KRW 1,025.00 | KRW 1,118.00 | KRW 1,025.00 | 287.25K |
| 2026-06-23 | KRW 1,025.00 | -8.97% | KRW 1,120.00 | KRW 1,123.00 | KRW 1,020.00 | 368.18K |
| 2026-06-22 | KRW 1,126.00 | -0.44% | KRW 1,131.00 | KRW 1,171.00 | KRW 1,085.00 | 335.81K |
| 2026-06-19 | KRW 1,131.00 | -6.30% | KRW 1,207.00 | KRW 1,240.00 | KRW 1,103.00 | 432.85K |
| 2026-06-18 | KRW 1,207.00 | -10.66% | KRW 1,351.00 | KRW 1,358.00 | KRW 1,180.00 | 1.06M |
| 2026-06-17 | KRW 1,351.00 | +1.58% | KRW 1,330.00 | KRW 1,436.00 | KRW 1,300.00 | 998.18K |
| 2026-06-16 | KRW 1,330.00 | +3.91% | KRW 1,283.00 | KRW 1,449.00 | KRW 1,277.00 | 2.06M |
| 2026-06-15 | KRW 1,280.00 | -1.23% | KRW 1,299.00 | KRW 1,348.00 | KRW 1,250.00 | 795.52K |
| 2026-06-12 | KRW 1,296.00 | -2.19% | KRW 1,341.00 | KRW 1,385.00 | KRW 1,290.00 | 733.53K |
| 2026-06-11 | KRW 1,325.00 | +2.08% | KRW 1,355.00 | KRW 1,400.00 | KRW 1,230.00 | 1.36M |
| 2026-06-10 | KRW 1,298.00 | +0.31% | KRW 1,639.00 | KRW 1,682.00 | KRW 1,233.00 | 2.86K |
| 2026-06-09 | KRW 1,294.00 | -3.29% | KRW 1,390.00 | KRW 1,399.00 | KRW 1,285.00 | 377.36K |
| 2026-06-08 | KRW 1,338.00 | -10.38% | KRW 1,455.00 | KRW 1,457.00 | KRW 1,307.00 | 576.93K |
| 2026-06-05 | KRW 1,493.00 | -2.80% | KRW 1,536.00 | KRW 1,552.00 | KRW 1,471.00 | 298.46K |
| 2026-06-04 | KRW 1,536.00 | +2.26% | KRW 1,500.00 | KRW 1,651.00 | KRW 1,497.00 | 610.15K |
| 2026-06-02 | KRW 1,502.00 | -3.47% | KRW 1,545.00 | KRW 1,579.00 | KRW 1,444.00 | 889.03K |
| 2026-06-01 | KRW 1,556.00 | -11.69% | KRW 1,762.00 | KRW 1,762.00 | KRW 1,542.00 | 831.81K |
| 2026-05-29 | KRW 1,762.00 | -7.80% | KRW 1,893.00 | KRW 1,926.00 | KRW 1,650.00 | 1.17M |
| 2026-05-28 | KRW 1,911.00 | -5.16% | KRW 2,080.00 | KRW 2,080.00 | KRW 1,880.00 | 934.58K |
| 2026-05-27 | KRW 2,015.00 | -6.28% | KRW 2,170.00 | KRW 2,185.00 | KRW 2,000.00 | 818.22K |
| 2026-05-26 | KRW 2,150.00 | -8.51% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,135.00 | 1.87M |
| 2026-05-22 | KRW 2,350.00 | +14.08% | KRW 2,165.00 | KRW 2,565.00 | KRW 2,150.00 | 4.07M |