Want to see KR:095910 full AI Analyst Report?
S-Energy Co., Ltd. (095910) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,800.00 | 4,850.00 | 4,280.00 | 4,300.00 | 4,300.00 | -11.61% | 37,911 | 0.52 |
| Oct 29, 2026 | 5,290.00 | 5,310.00 | 4,530.00 | 4,865.00 | 4,865.00 | -8.03% | 77,901 | 1.06 |
| Oct 28, 2026 | 6,210.00 | 7,570.00 | 5,130.00 | 5,290.00 | 5,290.00 | -9.26% | 647,587 | 10.22 |
| Oct 27, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,490.00 | 6,300.00 | 5,490.00 | 5,830.00 | 5,830.00 | +6.19% | 48,971 | 0.64 |
| Oct 01, 2026 | 5,460.00 | 5,540.00 | 5,300.00 | 5,490.00 | 5,490.00 | +0.55% | 14,919 | 0.19 |
| Sep 30, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,460.00 | 5,460.00 | -1.62% | 15,310 | 0.20 |
| Sep 29, 2026 | 5,420.00 | 5,750.00 | 5,420.00 | 5,550.00 | 5,550.00 | -2.29% | 11,340 | 0.14 |
| Sep 28, 2026 | 5,760.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.39% | 10,851 | 0.13 |
| Sep 25, 2026 | 5,760.00 | 5,950.00 | 5,500.00 | 5,760.00 | 5,760.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,760.00 | 5,950.00 | 5,500.00 | 5,760.00 | 5,760.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,950.00 | 5,950.00 | 5,500.00 | 5,760.00 | 5,760.00 | +0.17% | 10,482 | 0.11 |
| Sep 22, 2026 | 5,660.00 | 5,840.00 | 5,660.00 | 5,750.00 | 5,750.00 | +0.70% | 24,616 | 0.26 |
| Sep 21, 2026 | 5,800.00 | 5,830.00 | 5,600.00 | 5,710.00 | 5,710.00 | -2.56% | 20,617 | 0.22 |
| Sep 18, 2026 | 5,890.00 | 5,940.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.17% | 12,744 | 0.13 |
| Sep 17, 2026 | 5,900.00 | 5,960.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.51% | 10,672 | 0.11 |
| Sep 16, 2026 | 6,060.00 | 6,120.00 | 5,810.00 | 5,900.00 | 5,900.00 | -2.64% | 16,892 | 0.18 |
| Sep 15, 2026 | 6,090.00 | 6,150.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.49% | 9,653 | 0.10 |
| Sep 14, 2026 | 6,180.00 | 6,180.00 | 6,030.00 | 6,090.00 | 6,090.00 | -0.81% | 8,095 | 0.08 |
| Sep 11, 2026 | 6,240.00 | 6,290.00 | 6,140.00 | 6,140.00 | 6,140.00 | -1.60% | 11,264 | 0.11 |
| Sep 10, 2026 | 6,270.00 | 6,470.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.64% | 24,893 | 0.24 |
| Sep 09, 2026 | 6,250.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | +1.45% | 20,587 | 0.20 |
| Sep 08, 2026 | 6,210.00 | 6,280.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.32% | 12,141 | 0.11 |
| Sep 07, 2026 | 6,250.00 | 6,310.00 | 6,020.00 | 6,210.00 | 6,210.00 | -0.32% | 29,365 | 0.25 |
| Sep 04, 2026 | 6,220.00 | 6,310.00 | 6,120.00 | 6,230.00 | 6,230.00 | +1.30% | 18,696 | 0.16 |
| Sep 03, 2026 | 6,200.00 | 6,750.00 | 6,000.00 | 6,150.00 | 6,150.00 | +0.16% | 57,144 | 0.49 |
| Sep 02, 2026 | 6,400.00 | 6,400.00 | 5,800.00 | 6,140.00 | 6,140.00 | -2.85% | 12,799 | 0.11 |
| Sep 01, 2026 | 6,210.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | -0.47% | 10,612 | 0.09 |
| Aug 31, 2026 | 6,220.00 | 6,400.00 | 6,030.00 | 6,350.00 | 6,350.00 | +0.16% | 23,967 | 0.20 |
| Aug 28, 2026 | 6,440.00 | 6,440.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.16% | 15,453 | 0.13 |
| Aug 27, 2026 | 6,410.00 | 6,440.00 | 6,290.00 | 6,350.00 | 6,350.00 | +0.16% | 28,532 | 0.24 |
| Aug 26, 2026 | 6,340.00 | 6,340.00 | 6,130.00 | 6,340.00 | 6,340.00 | +0.79% | 22,990 | 0.19 |
| Aug 25, 2026 | 6,280.00 | 6,390.00 | 6,080.00 | 6,290.00 | 6,290.00 | +0.16% | 21,953 | 0.18 |
| Aug 24, 2026 | 6,440.00 | 6,700.00 | 6,200.00 | 6,280.00 | 6,280.00 | +0.32% | 31,979 | 0.26 |
