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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	13,900	13,890	13,890	13,900	13,770	1,959
September 03, 2025	13,900	13,890	13,890	13,900	13,720	800
September 02, 2025	13,900	13,790	13,790	13,900	13,740	2,279
September 01, 2025	13,900	13,890	13,890	13,900	13,800	576
August 29, 2025	13,900	13,890	13,890	13,900	13,790	3,732
August 28, 2025	13,970	13,900	13,900	13,970	13,800	3,631
August 27, 2025	14,000	13,970	13,970	14,000	13,750	1,631
August 26, 2025	13,820	13,820	13,820	13,940	13,790	2,732
August 25, 2025	13,970	13,840	13,840	13,980	13,840	25,240
August 22, 2025	14,120	14,000	14,000	14,120	13,880	4,999
August 21, 2025	13,990	14,050	14,050	14,050	13,850	6,161
August 20, 2025	13,990	14,000	14,000	14,000	13,850	1,485
August 19, 2025	14,290	14,000	14,000	14,290	13,900	1,518
August 18, 2025	14,000	14,000	14,000	14,000	13,900	2,225
August 14, 2025	14,000	14,000	14,000	14,110	13,920	1,095
August 13, 2025	14,030	14,000	14,000	14,090	13,930	4,628
August 12, 2025	14,380	14,170	14,170	14,390	13,680	4,396
August 11, 2025	14,040	14,100	14,100	14,100	13,940	3,295
August 08, 2025	14,000	14,040	14,040	14,250	14,000	2,397
August 07, 2025	14,270	14,000	14,000	14,390	14,000	5,510
August 06, 2025	14,250	14,100	14,100	14,250	14,000	2,975
August 05, 2025	14,100	14,170	14,170	14,250	13,960	6,735
August 04, 2025	14,380	14,100	14,100	14,380	14,040	2,941
August 01, 2025	14,380	14,180	14,180	14,380	14,110	494
July 31, 2025	14,250	14,200	14,200	14,330	14,200	701
July 30, 2025	14,230	14,080	14,080	14,240	14,080	14,603
July 29, 2025	14,120	14,230	14,230	14,330	14,110	351
July 28, 2025	14,350	14,350	14,350	14,350	14,100	3,572
July 25, 2025	14,400	14,350	14,350	14,400	14,230	9,403
July 24, 2025	14,400	14,390	14,390	14,400	14,320	265
July 23, 2025	14,260	14,400	14,400	14,400	14,250	2,307
July 22, 2025	14,390	14,400	14,400	14,400	13,610	9,683
July 21, 2025	14,450	14,390	14,390	14,500	14,390	5,058
July 18, 2025	14,430	14,500	14,500	14,500	14,420	725
July 17, 2025	14,440	14,500	14,500	14,500	14,390	3,182
July 16, 2025	14,490	14,500	14,500	14,500	14,360	4,665
July 15, 2025	14,460	14,500	14,500	14,500	14,410	1,025
July 14, 2025	14,500	14,390	14,390	14,500	14,370	4,479
July 11, 2025	14,470	14,500	14,500	14,500	14,470	933
July 10, 2025	14,490	14,470	14,470	14,500	14,470	858
July 09, 2025	14,490	14,500	14,500	14,510	14,470	2,161
July 08, 2025	14,540	14,490	14,490	14,540	14,490	1,090
July 07, 2025	14,590	14,510	14,510	14,590	14,460	2,328
July 04, 2025	14,550	14,550	14,550	14,550	14,470	469

Shinhung Co., Ltd (004080.KS) KSC