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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14,000	13,800	13,800	14,150	13,800	8,724
January 13, 2026	13,970	14,000	14,000	14,080	13,850	6,088
January 12, 2026	13,850	13,970	13,970	14,200	13,850	8,989
January 09, 2026	13,870	13,970	13,970	14,150	13,860	5,800
January 08, 2026	14,170	14,000	14,000	14,180	13,950	4,246
January 07, 2026	13,970	13,900	13,900	13,970	13,840	4,124
January 06, 2026	14,000	13,900	13,900	14,000	13,870	5,481
January 05, 2026	14,000	13,950	13,950	14,060	13,900	4,538
January 02, 2026	13,960	14,000	14,000	14,000	13,960	4,268
December 30, 2025	13,870	13,990	13,990	14,030	13,860	2,049
December 29, 2025	14,000	14,000	14,000	14,050	13,860	1,600
December 26, 2025	14,010	14,010	13,860	14,010	13,790	731
December 24, 2025	13,950	13,960	13,960	13,960	13,800	1,041
December 23, 2025	13,840	13,950	13,950	13,970	13,840	3,880
December 22, 2025	13,980	13,950	13,950	13,980	13,930	718
December 19, 2025	13,980	13,970	13,970	14,000	13,900	392
December 18, 2025	13,960	13,900	13,900	13,980	13,870	906
December 17, 2025	13,860	13,860	13,860	13,970	13,850	344
December 16, 2025	13,840	13,850	13,850	13,860	13,770	1,113
December 15, 2025	13,880	13,840	13,840	13,900	13,840	737
December 12, 2025	13,850	13,840	13,840	13,870	13,710	738
December 11, 2025	13,870	13,830	13,830	14,000	13,830	78
December 10, 2025	13,860	13,830	13,830	13,930	13,830	1,401
December 09, 2025	13,660	13,800	13,800	13,820	13,660	1,919
December 08, 2025	13,630	13,760	13,760	13,780	13,630	1,029
December 05, 2025	13,640	13,730	13,730	13,750	13,640	2,007
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

Shinhung Co., Ltd (004080.KS) KSC