Shinhung Co., Ltd(KR:004080)
â‚©14,400.00-20.00 (-0.14%)
KR:004080
Shinhung Co., Ltd historical prices
â‚©14,400.00
At close:-20.00 (-0.14%)
Want to see KR:004080 full AI Analyst Report?
Shinhung Co., Ltd (004080) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 14,525.00 | 14,525.00 | 14,330.00 | 14,400.00 | 14,400.00 | -0.14% | 1,960 | 0.37 |
| Nov 11, 2026 | 14,290.00 | 14,440.00 | 14,290.00 | 14,420.00 | 14,420.00 | +0.91% | 245 | 0.05 |
| Nov 10, 2026 | 14,580.00 | 14,580.00 | 13,710.00 | 14,290.00 | 14,290.00 | -1.79% | 12,347 | 2.38 |
| Nov 09, 2026 | 14,520.00 | 14,570.00 | 14,490.00 | 14,570.00 | 14,570.00 | +0.14% | 4,961 | 0.95 |
| Nov 06, 2026 | 14,320.00 | 14,560.00 | 14,300.00 | 14,550.00 | 14,550.00 | +0.07% | 2,495 | 0.48 |
| Nov 05, 2026 | 14,420.00 | 14,600.00 | 14,400.00 | 14,540.00 | 14,540.00 | +0.14% | 1,831 | 0.35 |
| Nov 04, 2026 | 14,500.00 | 14,850.00 | 14,440.00 | 14,520.00 | 14,520.00 | +0.14% | 5,145 | 1.00 |
| Nov 03, 2026 | 14,440.00 | 15,000.00 | 14,440.00 | 14,500.00 | 14,500.00 | +0.42% | 1,695 | 0.33 |
| Nov 02, 2026 | 14,410.00 | 14,450.00 | 14,390.00 | 14,440.00 | 14,440.00 | -0.28% | 1,030 | 0.20 |
| Oct 30, 2026 | 14,410.00 | 14,530.00 | 14,400.00 | 14,480.00 | 14,480.00 | +0.56% | 1,359 | 0.26 |
| Oct 29, 2026 | 14,990.00 | 14,990.00 | 14,260.00 | 14,400.00 | 14,400.00 | +0.35% | 5,125 | 1.01 |
| Oct 28, 2026 | 14,300.00 | 14,400.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.07% | 5,754 | 1.14 |
| Oct 27, 2026 | 14,260.00 | 14,420.00 | 14,070.00 | 14,360.00 | 14,360.00 | +0.07% | 10,809 | 2.22 |
| Oct 26, 2026 | 14,410.00 | 14,500.00 | 14,310.00 | 14,350.00 | 14,350.00 | -0.35% | 6,111 | 1.27 |
| Oct 23, 2026 | 14,390.00 | 14,420.00 | 14,330.00 | 14,400.00 | 14,400.00 | +0.07% | 6,260 | 1.31 |
| Oct 22, 2026 | 14,390.00 | 14,440.00 | 14,220.00 | 14,390.00 | 14,390.00 | 0.00% | 6,352 | 1.35 |
| Oct 21, 2026 | 14,400.00 | 14,530.00 | 14,330.00 | 14,390.00 | 14,390.00 | -0.07% | 4,946 | 1.07 |
| Oct 20, 2026 | 14,300.00 | 14,420.00 | 14,300.00 | 14,400.00 | 14,400.00 | +0.70% | 1,524 | 0.33 |
| Oct 19, 2026 | 14,270.00 | 14,410.00 | 14,270.00 | 14,300.00 | 14,300.00 | +0.21% | 6,011 | 1.32 |
| Oct 16, 2026 | 14,270.00 | 14,420.00 | 14,270.00 | 14,270.00 | 14,270.00 | -0.90% | 7,242 | 1.63 |
| Oct 15, 2026 | 14,390.00 | 14,400.00 | 14,260.00 | 14,400.00 | 14,400.00 | -0.07% | 1,846 | 0.42 |
| Oct 14, 2026 | 14,260.00 | 14,410.00 | 14,260.00 | 14,410.00 | 14,410.00 | +0.28% | 2,513 | 0.57 |
| Oct 13, 2026 | 14,250.00 | 14,390.00 | 14,240.00 | 14,370.00 | 14,370.00 | -0.21% | 3,262 | 0.75 |
| Oct 12, 2026 | 14,220.00 | 14,410.00 | 14,220.00 | 14,400.00 | 14,400.00 | +0.56% | 2,101 | 0.48 |
| Oct 09, 2026 | 14,320.00 | 14,390.00 | 14,100.00 | 14,320.00 | 14,320.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14,250.00 | 14,390.00 | 14,100.00 | 14,320.00 | 14,320.00 | -0.07% | 4,694 | 1.09 |
| Oct 07, 2026 | 14,440.00 | 14,440.00 | 14,330.00 | 14,330.00 | 14,330.00 | -0.21% | 1,126 | 0.26 |
| Oct 06, 2026 | 14,490.00 | 14,490.00 | 14,310.00 | 14,360.00 | 14,360.00 | -0.69% | 1,000 | 0.23 |
| Oct 05, 2026 | 14,460.00 | 14,500.00 | 14,300.00 | 14,460.00 | 14,460.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,460.00 | 14,460.00 | +0.07% | 3,706 | 0.86 |
| Oct 01, 2026 | 14,660.00 | 14,660.00 | 14,400.00 | 14,450.00 | 14,450.00 | -0.28% | 5,246 | 1.20 |
| Sep 30, 2026 | 14,690.00 | 14,690.00 | 14,420.00 | 14,490.00 | 14,490.00 | -0.07% | 5,386 | 1.25 |
| Sep 29, 2026 | 14,580.00 | 14,690.00 | 14,470.00 | 14,500.00 | 14,500.00 | -0.55% | 1,456 | 0.34 |
| Sep 28, 2026 | 14,740.00 | 14,740.00 | 14,570.00 | 14,580.00 | 14,580.00 | -0.48% | 5,528 | 1.29 |
| Sep 25, 2026 | 14,650.00 | 14,700.00 | 14,450.00 | 14,650.00 | 14,650.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14,650.00 | 14,700.00 | 14,450.00 | 14,650.00 | 14,650.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 14,700.00 | 14,700.00 | 14,450.00 | 14,650.00 | 14,650.00 | 0.00% | 5,668 | 1.30 |
| Sep 22, 2026 | 14,770.00 | 14,770.00 | 14,630.00 | 14,650.00 | 14,650.00 | -0.34% | 5,012 | 1.15 |
| Sep 21, 2026 | 14,680.00 | 14,920.00 | 14,610.00 | 14,700.00 | 14,700.00 | +1.10% | 15,253 | 3.68 |
| Sep 18, 2026 | 14,040.00 | 16,470.00 | 13,970.00 | 14,540.00 | 14,540.00 | +3.49% | 27,180 | 7.23 |
| Sep 17, 2026 | 14,040.00 | 14,050.00 | 13,980.00 | 14,050.00 | 14,050.00 | +0.07% | 314 | 0.08 |
| Sep 16, 2026 | 14,150.00 | 14,150.00 | 13,910.00 | 14,040.00 | 14,040.00 | -0.07% | 990 | 0.26 |
| Sep 15, 2026 | 14,000.00 | 14,050.00 | 13,940.00 | 14,050.00 | 14,050.00 | +0.36% | 637 | 0.16 |
| Sep 14, 2026 | 14,000.00 | 14,050.00 | 13,940.00 | 14,000.00 | 14,000.00 | 0.00% | 609 | 0.15 |
| Sep 11, 2026 | 13,980.00 | 14,090.00 | 13,880.00 | 14,000.00 | 14,000.00 | -0.43% | 3,472 | 0.85 |
| Sep 10, 2026 | 14,160.00 | 14,160.00 | 13,930.00 | 14,060.00 | 14,060.00 | +0.07% | 351 | 0.08 |
| Sep 09, 2026 | 14,000.00 | 14,090.00 | 13,960.00 | 14,050.00 | 14,050.00 | +0.36% | 416 | 0.10 |
| Sep 08, 2026 | 13,980.00 | 14,010.00 | 13,810.00 | 14,000.00 | 14,000.00 | -0.07% | 814 | 0.18 |
| Sep 07, 2026 | 14,020.00 | 14,070.00 | 14,000.00 | 14,010.00 | 14,010.00 | -0.07% | 385 | 0.08 |
| Sep 04, 2026 | 14,110.00 | 14,110.00 | 14,020.00 | 14,020.00 | 14,020.00 | -0.28% | 263 | 0.05 |
