S-Energy Co.,Ltd. ( 095910.KQ) - Price History
Monthly price history for 095910.KQ (S-Energy Co.,Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₩1,131 | ₩1,131 |
| May 2026 | ₩1,762 | ₩1,762 |
| April 2026 | ₩2,660 | ₩2,660 |
| March 2026 | ₩1,464 | ₩1,464 |
| February 2026 | ₩1,277 | ₩1,277 |
| January 2026 | ₩1,351 | ₩1,351 |
| December 2025 | ₩924 | ₩1,116 |
| November 2025 | ₩1,310 | ₩1,583 |
| October 2025 | ₩1,275 | ₩1,540 |
| September 2025 | ₩1,398 | ₩1,689 |
| August 2025 | ₩1,230 | ₩1,486 |
| July 2025 | ₩1,313 | ₩1,586 |
| June 2025 | ₩1,366 | ₩1,650 |
| May 2025 | ₩1,428 | ₩1,725 |
| April 2025 | ₩1,441 | ₩1,741 |
| March 2025 | ₩1,159 | ₩1,400 |
| February 2025 | ₩1,169 | ₩1,413 |
| January 2025 | ₩1,097 | ₩1,325 |
| December 2024 | ₩1,184 | ₩1,430 |
| November 2024 | ₩1,031 | ₩1,246 |
| October 2024 | ₩1,229 | ₩1,485 |
| September 2024 | ₩1,335 | ₩1,613 |
| August 2024 | ₩1,415 | ₩1,710 |
| July 2024 | ₩1,494 | ₩1,805 |
| June 2024 | ₩1,609 | ₩1,944 |
| May 2024 | ₩1,887 | ₩2,280 |
| April 2024 | ₩1,612 | ₩1,948 |
| March 2024 | ₩1,555 | ₩1,879 |
| February 2024 | ₩1,539 | ₩1,860 |
| January 2024 | ₩1,513 | ₩1,828 |
| December 2023 | ₩1,664 | ₩2,010 |
| November 2023 | ₩1,573 | ₩1,901 |
| October 2023 | ₩1,631 | ₩1,971 |
| September 2023 | ₩1,523 | ₩1,840 |
| August 2023 | ₩1,717 | ₩2,075 |
| July 2023 | ₩1,800 | ₩2,175 |
| June 2023 | ₩2,239 | ₩2,705 |
| May 2023 | ₩2,280 | ₩2,755 |
| April 2023 | ₩2,371 | ₩2,865 |
| March 2023 | ₩2,570 | ₩3,105 |
| February 2023 | ₩2,433 | ₩2,940 |
| January 2023 | ₩2,752 | ₩3,325 |
| December 2022 | ₩2,516 | ₩3,040 |
| November 2022 | ₩3,141 | ₩3,795 |
| October 2022 | ₩2,975 | ₩3,595 |
| September 2022 | ₩3,613 | ₩4,365 |
| August 2022 | ₩5,446 | ₩6,580 |
| July 2022 | ₩3,658 | ₩4,420 |
| June 2022 | ₩3,811 | ₩4,605 |
| May 2022 | ₩3,795 | ₩4,585 |
| April 2022 | ₩3,162 | ₩3,820 |
| March 2022 | ₩3,261 | ₩3,940 |
| February 2022 | ₩3,062 | ₩3,700 |
| January 2022 | ₩3,104 | ₩3,750 |
| December 2021 | ₩3,708 | ₩4,480 |
| November 2021 | ₩3,265 | ₩4,000 |
| October 2021 | ₩3,840 | ₩4,705 |
| September 2021 | ₩3,192 | ₩3,910 |
| August 2021 | ₩3,440 | ₩4,215 |
| July 2021 | ₩3,918 | ₩4,800 |
| June 2021 | ₩3,918 | ₩4,800 |
| May 2021 | ₩3,737 | ₩4,890 |
| April 2021 | ₩4,600 | ₩6,020 |
| March 2021 | ₩4,722 | ₩6,180 |
| February 2021 | ₩4,524 | ₩5,920 |
| January 2021 | ₩5,357 | ₩7,010 |
| December 2020 | ₩6,052 | ₩7,920 |
| November 2020 | ₩6,134 | ₩8,080 |
| October 2020 | ₩5,792 | ₩7,630 |
| September 2020 | ₩5,800 | ₩7,640 |
| August 2020 | ₩4,934 | ₩6,500 |
| July 2020 | ₩4,965 | ₩6,540 |
| June 2020 | ₩4,699 | ₩6,190 |
| May 2020 | ₩3,708 | ₩4,885 |
| April 2020 | ₩2,566 | ₩3,380 |
| March 2020 | ₩1,799 | ₩2,370 |
| February 2020 | ₩2,368 | ₩3,120 |
| January 2020 | ₩2,794 | ₩3,680 |
| December 2019 | ₩2,915 | ₩3,840 |
| November 2019 | ₩2,884 | ₩3,850 |
| October 2019 | ₩2,836 | ₩3,785 |
| September 2019 | ₩2,809 | ₩3,750 |
| August 2019 | ₩2,772 | ₩3,700 |
| July 2019 | ₩2,967 | ₩3,960 |
| June 2019 | ₩3,442 | ₩4,595 |
| May 2019 | ₩3,218 | ₩4,295 |
| April 2019 | ₩3,971 | ₩5,300 |
| March 2019 | ₩3,896 | ₩5,200 |
| February 2019 | ₩4,458 | ₩5,950 |
| January 2019 | ₩4,675 | ₩6,240 |
| December 2018 | ₩4,435 | ₩5,920 |
| November 2018 | ₩3,972 | ₩5,350 |
| October 2018 | ₩3,854 | ₩5,190 |
| September 2018 | ₩5,643 | ₩7,600 |
| August 2018 | ₩5,287 | ₩7,120 |
| July 2018 | ₩5,324 | ₩7,170 |
| June 2018 | ₩5,517 | ₩7,430 |
| May 2018 | ₩5,346 | ₩7,200 |
| April 2018 | ₩5,866 | ₩7,900 |
| March 2018 | ₩5,094 | ₩6,860 |
| February 2018 | ₩5,197 | ₩7,000 |
| January 2018 | ₩5,442 | ₩7,330 |
| December 2017 | ₩5,502 | ₩7,410 |
| November 2017 | ₩5,798 | ₩7,860 |
| October 2017 | ₩5,525 | ₩7,490 |
| September 2017 | ₩5,606 | ₩7,600 |
| August 2017 | ₩6,764 | ₩9,170 |
| July 2017 | ₩6,735 | ₩9,130 |
| June 2017 | ₩6,779 | ₩9,190 |
| May 2017 | ₩6,580 | ₩8,920 |
| April 2017 | ₩5,894 | ₩7,990 |
| March 2017 | ₩5,894 | ₩7,990 |
| February 2017 | ₩5,732 | ₩7,770 |
| January 2017 | ₩5,975 | ₩8,100 |
| December 2016 | ₩5,746 | ₩7,790 |
| November 2016 | ₩5,562 | ₩7,650 |
| October 2016 | ₩7,162 | ₩9,850 |
| September 2016 | ₩7,053 | ₩9,700 |
| August 2016 | ₩6,602 | ₩9,080 |
| July 2016 | ₩6,013 | ₩8,270 |
| June 2016 | ₩6,326 | ₩8,700 |
| May 2016 | ₩6,013 | ₩8,270 |
| April 2016 | ₩6,493 | ₩8,930 |
| March 2016 | ₩6,122 | ₩8,420 |
| February 2016 | ₩5,308 | ₩7,300 |
| January 2016 | ₩5,061 | ₩6,960 |
| December 2015 | ₩5,773 | ₩7,940 |
| November 2015 | ₩5,313 | ₩7,400 |
| October 2015 | ₩5,442 | ₩7,580 |
| September 2015 | ₩4,846 | ₩6,750 |
| August 2015 | ₩4,896 | ₩6,820 |
| July 2015 | ₩5,435 | ₩7,570 |
| June 2015 | ₩6,131 | ₩8,540 |
| May 2015 | ₩6,569 | ₩9,150 |
| April 2015 | ₩6,066 | ₩8,450 |
| March 2015 | ₩5,743 | ₩8,000 |
| February 2015 | ₩5,463 | ₩7,610 |
| January 2015 | ₩5,614 | ₩7,820 |
| December 2014 | ₩4,925 | ₩6,860 |
| November 2014 | ₩5,589 | ₩7,900 |
| October 2014 | ₩5,625 | ₩7,950 |
| September 2014 | ₩5,681 | ₩8,030 |
| August 2014 | ₩6,856 | ₩9,690 |
| July 2014 | ₩6,941 | ₩9,810 |
| June 2014 | ₩7,535 | ₩10,650 |
| May 2014 | ₩7,394 | ₩10,450 |
| April 2014 | ₩8,101 | ₩11,450 |
| March 2014 | ₩8,101 | ₩11,450 |
| February 2014 | ₩8,278 | ₩11,700 |
| January 2014 | ₩8,278 | ₩11,700 |
| December 2013 | ₩8,278 | ₩11,700 |
| November 2013 | ₩8,662 | ₩12,350 |
| October 2013 | ₩8,977 | ₩12,800 |
| September 2013 | ₩7,995 | ₩11,400 |
| August 2013 | ₩7,785 | ₩11,100 |
| July 2013 | ₩9,153 | ₩13,050 |
| June 2013 | ₩7,154 | ₩10,200 |
| May 2013 | ₩8,066 | ₩11,500 |
| April 2013 | ₩6,523 | ₩9,300 |
| March 2013 | ₩6,754 | ₩9,630 |
| February 2013 | ₩7,995 | ₩11,400 |
| January 2013 | ₩7,995 | ₩11,400 |
| December 2012 | ₩7,364 | ₩10,500 |
| November 2012 | ₩6,875 | ₩9,900 |
| October 2012 | ₩6,486 | ₩9,340 |
| September 2012 | ₩6,479 | ₩9,330 |
| August 2012 | ₩6,195 | ₩8,920 |
| July 2012 | ₩6,667 | ₩9,600 |
| June 2012 | ₩6,834 | ₩9,840 |
| May 2012 | ₩6,104 | ₩8,790 |
| April 2012 | ₩5,104 | ₩7,350 |
| March 2012 | ₩5,486 | ₩7,900 |
| February 2012 | ₩5,584 | ₩8,040 |
| January 2012 | ₩5,216 | ₩7,510 |
| December 2011 | ₩4,202 | ₩6,050 |
| November 2011 | ₩4,090 | ₩5,890 |
| October 2011 | ₩4,945 | ₩7,120 |
| September 2011 | ₩3,688 | ₩5,310 |
| August 2011 | ₩6,077 | ₩8,750 |
| July 2011 | ₩8,473 | ₩12,200 |
| June 2011 | ₩8,507 | ₩12,250 |
| May 2011 | ₩9,410 | ₩13,550 |
| April 2011 | ₩11,563 | ₩16,650 |
| March 2011 | ₩11,632 | ₩16,750 |
| February 2011 | ₩10,591 | ₩15,250 |
| January 2011 | ₩10,799 | ₩15,550 |
| December 2010 | ₩12,431 | ₩17,900 |
| November 2010 | ₩10,374 | ₩15,000 |
| October 2010 | ₩11,238 | ₩16,250 |
| September 2010 | ₩9,475 | ₩13,700 |
| August 2010 | ₩9,302 | ₩13,450 |
| July 2010 | ₩9,233 | ₩13,350 |
| June 2010 | ₩10,443 | ₩15,100 |
| May 2010 | ₩8,956 | ₩12,950 |
| April 2010 | ₩9,129 | ₩13,200 |
| March 2010 | ₩10,270 | ₩14,850 |
| February 2010 | ₩11,895 | ₩17,200 |
| January 2010 | ₩10,962 | ₩15,850 |
| December 2009 | ₩10,581 | ₩15,300 |
| November 2009 | ₩8,398 | ₩12,200 |
| October 2009 | ₩7,985 | ₩11,600 |
| September 2009 | ₩9,431 | ₩13,700 |
| August 2009 | ₩7,503 | ₩10,900 |
| July 2009 | ₩6,319 | ₩9,180 |
| June 2009 | ₩7,193 | ₩10,450 |
| May 2009 | ₩7,297 | ₩21,200 |
| April 2009 | ₩7,606 | ₩22,100 |
| March 2009 | ₩7,951 | ₩23,100 |
| February 2009 | ₩4,233 | ₩12,300 |
| January 2009 | ₩5,128 | ₩14,900 |
| December 2008 | ₩4,337 | ₩12,600 |
| November 2008 | ₩4,027 | ₩11,700 |
| October 2008 | ₩3,769 | ₩10,950 |
| September 2008 | ₩7,142 | ₩20,750 |
| August 2008 | ₩8,192 | ₩23,800 |
| July 2008 | ₩7,383 | ₩21,450 |
| June 2008 | ₩8,260 | ₩24,000 |
| May 2008 | ₩10,842 | ₩31,500 |
| April 2008 | ₩10,876 | ₩31,600 |
| March 2008 | ₩12,029 | ₩34,950 |
| February 2008 | ₩13,010 | ₩37,800 |
| January 2008 | ₩10,807 | ₩31,400 |
| December 2007 | ₩8,484 | ₩24,650 |
| November 2007 | ₩9,959 | ₩29,000 |
| October 2007 | ₩17,961 | ₩52,300 |
095910.KQ
Price: ₩1,131
52 week price:
Exchange: KOE
Sector: Technology
Industry: Semiconductors
Market Capitalization: 34.8 billion