KRX · 462870 · stock
SHIFT UP Corporation (462870) stock price history
Every KRX trading session of SHIFT UP Corporation from Jul 11, 2024 to Sep 28, 2026: 537 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.
462870 adjusted close, 2024 to 2026
- ₩78,300
- All time high, 2024
- ₩41,050
- 52 week high, ₩27,500 low
- 537
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
462870 key facts
- SHIFT UP Corporation (462870) closed at ₩31,550 on Sep 28, 2026 on KRX.
- 462870's all time high close is ₩78,300, set on Aug 13, 2024; its all time low close is ₩28,200 on Mar 4, 2026.
- 462870's 52 week range is ₩27,500 to ₩41,050.
- 462870 returned -20.7% over the year to Sep 28, 2026.
- Since Jul 11, 2024 462870 returned -56%, -30.7% a year compounded.
- 462870's deepest drawdown was -64.0% from Aug 13, 2024 to Mar 4, 2026.
- DataCedar holds 537 daily sessions of 462870 history from Jul 11, 2024 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
462870 price chart, 2024 to 2026
462870 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +1.8% |
| 6 months | -2.3% |
| Year to date | -11.1% |
| 1 year | -20.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 11, 2024 | -55.6% |
| Compound annual growth, 2.2 years | -30.7% |
462870 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩78,300 on Aug 13, 2024
- All time low close
- ₩28,200 on Mar 4, 2026
- 52 week high
- ₩41,050 on Sep 30, 2025
- 52 week low
- ₩27,500 on Mar 4, 2026
- Deepest drawdown
- -64.0% from Aug 13, 2024 to Mar 4, 2026, not yet recovered
- Best single session
- +14.8% on Oct 7, 2024
- Worst single session
- -15.8% on Nov 13, 2024
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, -44%
- Worst calendar year
- 2025, -44%
462870 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. 2024 starts on Jul 11, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩35,450 | ₩37,000 | ₩27,500 | ₩31,550 | -11.1% | 15.9M | 181 |
| 2025 | ₩62,900 | ₩70,200 | ₩34,800 | ₩35,500 | -44.0% | 39.5M | 241 |
| 2024 | ₩79,900 | ₩89,500 | ₩47,550 | ₩63,400 | n/a | 76.5M | 115 |
462870 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩31,550 | -3.4% |
| August 2026 | ₩32,650 | +3.3% |
| July 2026 | ₩31,600 | -4.0% |
| June 2026 | ₩32,900 | +15.4% |
| May 2026 | ₩28,500 | -12.4% |
| April 2026 | ₩32,550 | +1.6% |
| March 2026 | ₩32,050 | -0.9% |
| February 2026 | ₩32,350 | -7.0% |
| January 2026 | ₩34,800 | -2.0% |
| December 2025 | ₩35,500 | -7.6% |
| November 2025 | ₩38,400 | 0.0% |
| October 2025 | ₩38,400 | -6.5% |
About the 462870 data
Daily bars. 537 sessions from Jul 11, 2024 to Sep 28, 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 Jul 11, 2024, 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/462870/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
462870 share price history
