SHIFT UP Corporation (KRX:462870)
South Korea
· Delayed Price · Currency is KRW 38,500
+550 (1.45%)
At close: Dec 5, 2025
SHIFT UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37,950.00 | 38,600.00 | 37,600.00 | 38,500.00 | 38,500.00 | 1.45% | 45,377 |
| Dec 4, 2025 | 38,600.00 | 38,600.00 | 37,550.00 | 37,950.00 | 37,950.00 | -1.04% | 28,971 |
| Dec 3, 2025 | 38,350.00 | 38,750.00 | 38,150.00 | 38,350.00 | 38,350.00 | -0.52% | 35,111 |
| Dec 2, 2025 | 38,450.00 | 38,750.00 | 38,050.00 | 38,550.00 | 38,550.00 | 0.39% | 30,066 |
| Dec 1, 2025 | 38,850.00 | 38,900.00 | 37,900.00 | 38,400.00 | 38,400.00 | - | 49,206 |
| Nov 28, 2025 | 37,550.00 | 38,600.00 | 37,500.00 | 38,400.00 | 38,400.00 | 2.95% | 73,956 |
| Nov 27, 2025 | 37,400.00 | 37,500.00 | 37,000.00 | 37,300.00 | 37,300.00 | -0.67% | 35,145 |
| Nov 26, 2025 | 36,150.00 | 38,100.00 | 35,800.00 | 37,550.00 | 37,550.00 | 3.73% | 79,312 |
| Nov 25, 2025 | 36,950.00 | 37,000.00 | 35,900.00 | 36,200.00 | 36,200.00 | -1.50% | 35,106 |
| Nov 24, 2025 | 36,700.00 | 37,400.00 | 36,350.00 | 36,750.00 | 36,750.00 | 0.27% | 55,789 |
| Nov 21, 2025 | 35,700.00 | 36,700.00 | 35,500.00 | 36,650.00 | 36,650.00 | 0.14% | 39,740 |
| Nov 20, 2025 | 35,600.00 | 36,850.00 | 35,600.00 | 36,600.00 | 36,600.00 | 2.66% | 52,354 |
| Nov 19, 2025 | 35,350.00 | 36,150.00 | 34,800.00 | 35,650.00 | 35,650.00 | - | 69,615 |
| Nov 18, 2025 | 37,350.00 | 37,550.00 | 35,600.00 | 35,650.00 | 35,650.00 | -4.81% | 116,944 |
| Nov 17, 2025 | 38,600.00 | 38,700.00 | 37,450.00 | 37,450.00 | 37,450.00 | -2.85% | 77,906 |
| Nov 14, 2025 | 38,700.00 | 39,250.00 | 38,250.00 | 38,550.00 | 38,550.00 | -1.53% | 43,727 |
| Nov 13, 2025 | 39,450.00 | 40,300.00 | 39,150.00 | 39,150.00 | 39,150.00 | - | 108,056 |
| Nov 12, 2025 | 39,200.00 | 39,400.00 | 38,650.00 | 39,150.00 | 39,150.00 | -0.89% | 50,173 |
| Nov 11, 2025 | 39,400.00 | 40,250.00 | 39,100.00 | 39,500.00 | 39,500.00 | 1.41% | 56,153 |
| Nov 10, 2025 | 37,750.00 | 39,300.00 | 37,550.00 | 38,950.00 | 38,950.00 | 4.01% | 56,026 |
| Nov 7, 2025 | 37,700.00 | 38,000.00 | 37,050.00 | 37,450.00 | 37,450.00 | -1.19% | 54,276 |
| Nov 6, 2025 | 38,400.00 | 38,550.00 | 37,500.00 | 37,900.00 | 37,900.00 | -0.79% | 34,238 |
| Nov 5, 2025 | 39,000.00 | 39,150.00 | 37,150.00 | 38,200.00 | 38,200.00 | -1.93% | 111,224 |
| Nov 4, 2025 | 39,650.00 | 39,650.00 | 38,950.00 | 38,950.00 | 38,950.00 | -1.77% | 50,188 |
| Nov 3, 2025 | 38,750.00 | 40,750.00 | 38,600.00 | 39,650.00 | 39,650.00 | 3.26% | 146,697 |
| Oct 31, 2025 | 38,050.00 | 38,600.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.13% | 36,993 |
| Oct 30, 2025 | 38,850.00 | 38,950.00 | 38,050.00 | 38,350.00 | 38,350.00 | -1.16% | 53,238 |
| Oct 29, 2025 | 39,600.00 | 39,600.00 | 38,650.00 | 38,800.00 | 38,800.00 | -1.40% | 71,253 |
| Oct 28, 2025 | 39,250.00 | 39,600.00 | 38,850.00 | 39,350.00 | 39,350.00 | 0.25% | 55,589 |
| Oct 27, 2025 | 39,000.00 | 39,550.00 | 38,500.00 | 39,250.00 | 39,250.00 | 1.42% | 58,099 |
| Oct 24, 2025 | 38,500.00 | 39,300.00 | 38,100.00 | 38,700.00 | 38,700.00 | 1.18% | 50,770 |
| Oct 23, 2025 | 38,150.00 | 38,600.00 | 37,950.00 | 38,250.00 | 38,250.00 | -0.13% | 36,708 |
| Oct 22, 2025 | 38,550.00 | 38,550.00 | 37,800.00 | 38,300.00 | 38,300.00 | -0.91% | 38,337 |
| Oct 21, 2025 | 38,150.00 | 39,400.00 | 38,000.00 | 38,650.00 | 38,650.00 | 1.58% | 90,594 |
| Oct 20, 2025 | 37,950.00 | 38,250.00 | 37,500.00 | 38,050.00 | 38,050.00 | - | 73,744 |
| Oct 17, 2025 | 38,700.00 | 38,700.00 | 37,900.00 | 38,050.00 | 38,050.00 | -1.42% | 62,871 |
| Oct 16, 2025 | 38,400.00 | 39,300.00 | 38,200.00 | 38,600.00 | 38,600.00 | 1.31% | 87,947 |
| Oct 15, 2025 | 38,500.00 | 38,550.00 | 37,800.00 | 38,100.00 | 38,100.00 | -0.39% | 54,996 |
| Oct 14, 2025 | 39,500.00 | 39,650.00 | 37,950.00 | 38,250.00 | 38,250.00 | -2.67% | 126,954 |
| Oct 13, 2025 | 39,550.00 | 40,000.00 | 39,200.00 | 39,300.00 | 39,300.00 | -1.75% | 64,485 |
| Oct 10, 2025 | 39,850.00 | 40,100.00 | 39,500.00 | 40,000.00 | 40,000.00 | - | 78,951 |
| Oct 2, 2025 | 40,300.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.62% | 52,737 |
| Oct 1, 2025 | 40,700.00 | 40,950.00 | 40,250.00 | 40,250.00 | 40,250.00 | -1.95% | 51,121 |
| Sep 30, 2025 | 40,000.00 | 41,050.00 | 40,000.00 | 41,050.00 | 41,050.00 | 2.37% | 94,562 |
| Sep 29, 2025 | 39,900.00 | 40,250.00 | 39,800.00 | 40,100.00 | 40,100.00 | 0.75% | 63,073 |
| Sep 26, 2025 | 40,350.00 | 40,550.00 | 39,700.00 | 39,800.00 | 39,800.00 | -1.85% | 89,666 |
| Sep 25, 2025 | 40,700.00 | 40,800.00 | 40,400.00 | 40,550.00 | 40,550.00 | 0.25% | 43,893 |
| Sep 24, 2025 | 40,800.00 | 40,800.00 | 40,150.00 | 40,450.00 | 40,450.00 | -0.37% | 61,784 |
| Sep 23, 2025 | 40,850.00 | 40,950.00 | 40,450.00 | 40,600.00 | 40,600.00 | -0.61% | 81,487 |
| Sep 22, 2025 | 41,200.00 | 41,200.00 | 40,800.00 | 40,850.00 | 40,850.00 | -0.97% | 62,940 |