KRX · 011930 · stock

Shinsung E&G Co.,Ltd. (011930) stock price history

Every KRX trading session of Shinsung E&G Co.,Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 011930 data, free keyYear by year table

011930 adjusted close, 2000 to 2026

011930Shinsung E&G Co.,Ltd.
₩17,490+0.4% over one year
20052010201520202025
₩85,193
All time high, 2011
₩49,700
52 week high, ₩11,300 low
6,684
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

011930 key facts

  • Shinsung E&G Co.,Ltd. (011930) closed at ₩17,490 on Sep 29, 2026 on KRX.
  • 011930's all time high close is ₩85,193, set on Apr 20, 2011; its all time low close is ₩5,630 on Mar 23, 2020.
  • 011930's 52 week range is ₩11,300 to ₩49,700.
  • 011930 returned +0.4% over the year to Sep 29, 2026 and -30.6% over five years.
  • Over ten years 011930 returned -41%, -5.2% a year compounded.
  • 011930's deepest drawdown was -93.4% from Apr 20, 2011 to Mar 23, 2020.
  • DataCedar holds 6,684 daily sessions of 011930 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

011930 price chart, 2000 to 2026

011930 adjusted close, Jan 4, 2000 to Sep 29, 2026₩6,750₩29,264₩51,778₩74,292200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

011930 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+3.4%
3 months-7.9%
6 months-31.8%
Year to date+10.1%
1 year+0.4%
3 years-21.6%
5 years-30.6%
10 years-41.3%
Since Jan 4, 2000-66.0%
Compound annual growth, 26.7 years-4.0%

011930 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩85,193 on Apr 20, 2011
All time low close
₩5,630 on Mar 23, 2020
52 week high
₩49,700 on Apr 16, 2026
52 week low
₩11,300 on Jul 30, 2026
Deepest drawdown
-93.4% from Apr 20, 2011 to Mar 23, 2020, not yet recovered
Best single session
+30.7% on Nov 12, 2001
Worst single session
-18.2% on Mar 13, 2020
Volatility, 1 year annualised
88.6%
Sessions closing higher, 1 year
47%
Best calendar year
2020, +262%
Worst calendar year
2011, -56%

011930 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩15,890₩49,700₩11,300₩17,490+10.1%271.5M182
2025₩11,750₩20,800₩10,610₩15,890+35.7%90.4M241
2024₩20,400₩25,900₩10,300₩11,710-42.6%67.3M244
2023₩15,550₩30,850₩14,600₩20,400+31.2%135.3M245
2022₩21,600₩27,350₩15,450₩15,550-27.5%94.3M244
2021₩34,450₩37,150₩17,350₩21,450-37.6%99.7M248
2020₩9,500₩44,000₩5,530₩34,400+262.1%421.8M248
2019₩10,000₩13,600₩8,860₩9,500-5.5%18.2M246
2018₩19,450₩23,650₩9,390₩10,050-47.5%27.2M244
2017₩21,600₩24,450₩16,550₩19,150-13.3%38.9M241
2016₩18,282₩32,800₩14,421₩22,100+17.6%47.5M246
2015₩9,490₩22,330₩9,444₩18,794+98.0%43.9M249
2014₩10,607₩16,049₩8,290₩9,490-9.7%13.2M245
2013₩14,607₩16,422₩7,815₩10,514-27.8%29.7M247
2012₩29,232₩41,022₩11,258₩14,561-51.3%19.5M248
2011₩67,993₩87,616₩24,064₩29,878-55.6%31.3M248
2010₩32,199₩72,286₩30,911₩67,266+109.4%51.1M251
2009₩41,704₩58,843₩30,669₩32,118-20.4%33.6M253
2008₩35,343₩80,980₩28,755₩40,325+14.1%65.4M257
2007₩24,442₩40,622₩21,199₩35,343+46.2%28.7M246
2006₩30,603₩32,348₩18,120₩24,169-19.6%27.8M248
2005₩21,041₩35,334₩18,593₩30,066+45.4%47.5M259
2004₩38,322₩42,981₩14,961₩20,678-46.0%49M262
2003₩19,620₩43,112₩16,930₩38,322+95.3%122M261
2002₩17,990₩42,609₩14,010₩19,620+9.1%189.7M261
2001₩10,352₩19,853₩6,186₩17,990+73.8%41.8M261
2000₩44,818₩54,287₩9,595₩10,352n/a35.4M259

011930 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩17,490+2.5%
August 2026₩17,070+21.1%
July 2026₩14,100-26.3%
June 2026₩19,120-20.3%
May 2026₩24,000-39.9%
April 2026₩39,950+54.5%
March 2026₩25,850+5.5%
February 2026₩24,500+37.6%
January 2026₩17,800+12.0%
December 2025₩15,890-1.8%
November 2025₩16,180-12.4%
October 2025₩18,480+7.6%

About the 011930 data

Daily bars. 6,684 sessions from Jan 4, 2000 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/011930/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

011930 share price history

Start with any symbol.

Start free