Shinhung Co., Ltd - 004080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,530	13,690	13,690	13,720	13,510	1,322
December 03, 2025	13,500	13,650	13,650	13,770	13,500	517
December 02, 2025	13,540	13,570	13,570	13,640	13,420	1,664
December 01, 2025	13,740	13,520	13,520	13,740	13,330	3,157
November 28, 2025	13,360	13,510	13,510	13,920	13,360	2,995
November 27, 2025	13,420	13,470	13,470	14,760	13,360	18,417
November 26, 2025	13,420	13,420	13,420	13,510	13,330	4,210
November 25, 2025	13,630	13,420	13,420	13,630	13,310	5,503
November 24, 2025	13,480	13,430	13,430	13,480	13,310	3,440
November 21, 2025	13,440	13,480	13,480	13,490	13,410	3,177
November 20, 2025	13,790	13,440	13,440	13,790	13,370	1,165
November 19, 2025	13,360	13,360	13,360	13,560	13,340	2,049
November 18, 2025	13,400	13,360	13,360	13,400	13,310	2,931
November 17, 2025	13,580	13,400	13,400	13,580	13,400	535
November 14, 2025	13,610	13,580	13,580	13,620	13,570	5,096
November 13, 2025	13,610	13,560	13,560	13,610	13,510	2,057
November 12, 2025	13,400	13,520	13,520	13,590	13,360	1,892
November 11, 2025	13,480	13,450	13,450	13,480	13,390	3,832
November 10, 2025	13,690	13,480	13,480	13,690	13,420	10,241
November 07, 2025	13,890	13,690	13,690	14,100	13,630	4,947
November 06, 2025	13,500	13,600	13,600	13,760	13,480	695
November 05, 2025	13,700	13,580	13,580	13,700	13,580	4,616
November 04, 2025	13,890	13,700	13,700	13,890	13,670	1,435
November 03, 2025	13,910	13,600	13,600	13,910	13,420	2,054
October 31, 2025	13,690	13,730	13,730	13,760	13,630	1,917
October 30, 2025	13,900	13,760	13,760	13,900	13,760	1,216
October 29, 2025	13,920	13,840	13,840	13,920	13,840	3,191
October 28, 2025	13,820	14,010	14,010	14,210	13,750	10,636
October 27, 2025	13,920	13,880	13,880	14,000	13,800	5,401
October 24, 2025	14,000	13,900	13,900	14,000	13,890	2,177
October 23, 2025	14,000	13,930	13,930	14,000	13,900	1,654
October 22, 2025	14,000	14,000	14,000	14,020	13,940	3,655
October 21, 2025	14,110	14,000	14,000	14,110	13,960	3,311
October 20, 2025	13,870	14,150	14,150	14,150	13,870	9,065
October 17, 2025	13,750	13,830	13,830	14,110	13,620	10,694
October 16, 2025	13,790	13,750	13,750	13,790	13,740	5,997
October 15, 2025	13,780	13,800	13,800	13,800	13,690	525
October 14, 2025	13,800	13,780	13,780	13,800	13,630	2,612
October 13, 2025	13,790	13,800	13,800	13,800	13,620	6,098
October 10, 2025	13,870	13,790	13,790	13,870	13,720	2,186
October 02, 2025	13,880	13,880	13,880	13,880	13,780	1,161
October 01, 2025	13,880	13,900	13,900	13,900	13,780	1,372
September 30, 2025	13,780	13,900	13,900	13,900	13,780	1,399
September 29, 2025	13,880	13,890	13,890	13,890	13,750	2,346
September 26, 2025	13,850	13,900	13,900	13,900	13,680	2,977
September 25, 2025	13,870	13,730	13,730	13,870	13,730	3,266
September 24, 2025	13,880	13,870	13,870	13,880	13,760	384
September 23, 2025	13,770	13,890	13,890	13,890	13,750	2,776
September 22, 2025	13,880	13,850	13,850	13,880	13,700	3,890
September 19, 2025	13,890	13,890	13,890	13,890	13,830	407
September 18, 2025	13,850	13,780	13,780	13,930	13,760	2,306
September 17, 2025	13,840	13,770	13,770	13,840	13,740	1,870
September 16, 2025	13,890	13,850	13,850	13,890	13,730	4,868
September 15, 2025	13,880	13,900	13,900	13,900	13,760	3,286
September 12, 2025	13,890	13,940	13,940	13,940	13,800	4,284
September 11, 2025	13,870	13,900	13,900	13,900	13,750	5,245
September 10, 2025	13,890	13,870	13,870	13,890	13,770	1,137
September 09, 2025	13,780	13,900	13,900	13,900	13,760	1,181
September 08, 2025	13,890	13,900	13,900	13,900	13,750	5,300
September 05, 2025	13,890	13,890	13,890	13,890	13,770	1,652

Shinhung Co., Ltd (004080.KS) KSC