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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shinhung Co., Ltd (004080.KS) KSC