Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,410.00 | 7,780.00 | 7,370.00 | 7,600.00 | 7,401.95 | 105,947 |
| 2024-07-24 | 7,530.00 | 7,760.00 | 7,520.00 | 7,600.00 | 7,401.95 | 64,562 |
| 2024-07-23 | 7,700.00 | 7,740.00 | 7,570.00 | 7,640.00 | 7,440.90 | 106,914 |
| 2024-07-22 | 7,980.00 | 7,990.00 | 7,650.00 | 7,690.00 | 7,489.60 | 184,088 |
| 2024-07-19 | 7,970.00 | 8,040.00 | 7,890.00 | 8,040.00 | 7,830.48 | 84,691 |
| 2024-07-18 | 7,970.00 | 8,130.00 | 7,840.00 | 7,980.00 | 7,772.04 | 136,711 |
| 2024-07-17 | 8,230.00 | 8,280.00 | 8,030.00 | 8,070.00 | 7,859.70 | 132,802 |
| 2024-07-16 | 8,380.00 | 8,380.00 | 8,140.00 | 8,180.00 | 7,966.83 | 144,754 |
| 2024-07-15 | 8,430.00 | 8,480.00 | 8,300.00 | 8,300.00 | 8,083.70 | 163,269 |
| 2024-07-12 | 8,430.00 | 8,580.00 | 8,430.00 | 8,430.00 | 8,210.32 | 109,958 |
| 2024-07-11 | 8,610.00 | 8,680.00 | 8,500.00 | 8,500.00 | 8,278.49 | 271,391 |
| 2024-07-10 | 8,800.00 | 8,860.00 | 8,600.00 | 8,600.00 | 8,375.89 | 258,899 |
| 2024-07-09 | 8,840.00 | 8,990.00 | 8,770.00 | 8,800.00 | 8,570.67 | 162,652 |
| 2024-07-08 | 8,890.00 | 9,010.00 | 8,810.00 | 8,880.00 | 8,648.59 | 107,534 |
| 2024-07-05 | 9,140.00 | 9,170.00 | 8,830.00 | 8,880.00 | 8,648.59 | 178,952 |
| 2024-07-04 | 9,180.00 | 9,180.00 | 8,850.00 | 8,970.00 | 8,736.24 | 183,065 |
| 2024-07-03 | 9,200.00 | 9,460.00 | 8,850.00 | 9,000.00 | 8,765.46 | 366,788 |
| 2024-07-02 | 9,520.00 | 9,520.00 | 8,950.00 | 9,000.00 | 8,765.46 | 318,462 |
| 2024-07-01 | 9,400.00 | 9,640.00 | 9,200.00 | 9,520.00 | 9,271.91 | 254,261 |
| 2024-06-28 | 9,440.00 | 9,650.00 | 9,320.00 | 9,520.00 | 9,271.91 | 269,729 |
| 2024-06-27 | 9,720.00 | 10,090.00 | 9,010.00 | 9,440.00 | 9,194.00 | 657,183 |
| 2024-06-26 | 9,140.00 | 10,470.00 | 9,140.00 | 9,640.00 | 9,388.78 | 3,122,803 |
| 2024-06-25 | 8,890.00 | 9,070.00 | 8,840.00 | 8,970.00 | 8,736.24 | 108,017 |
| 2024-06-24 | 8,910.00 | 9,090.00 | 8,830.00 | 8,840.00 | 8,609.63 | 112,433 |
| 2024-06-21 | 9,360.00 | 9,360.00 | 8,910.00 | 8,980.00 | 8,745.98 | 164,630 |
| 2024-06-20 | 9,420.00 | 9,480.00 | 9,180.00 | 9,360.00 | 9,116.08 | 160,933 |
| 2024-06-19 | 9,480.00 | 9,530.00 | 9,260.00 | 9,420.00 | 9,174.52 | 179,302 |
| 2024-06-18 | 9,100.00 | 9,290.00 | 8,950.00 | 9,290.00 | 9,047.90 | 145,947 |
| 2024-06-17 | 9,180.00 | 9,300.00 | 9,070.00 | 9,070.00 | 8,833.64 | 138,118 |
| 2024-06-14 | 9,270.00 | 9,340.00 | 9,050.00 | 9,340.00 | 9,096.60 | 176,786 |
| 2024-06-13 | 9,550.00 | 9,640.00 | 9,190.00 | 9,270.00 | 9,028.43 | 223,592 |
| 2024-06-12 | 9,420.00 | 9,720.00 | 9,320.00 | 9,570.00 | 9,320.61 | 325,228 |
| 2024-06-11 | 9,300.00 | 9,650.00 | 8,860.00 | 9,400.00 | 9,155.04 | 341,886 |
| 2024-06-10 | 9,120.00 | 9,660.00 | 9,000.00 | 9,330.00 | 9,086.86 | 461,915 |
| 2024-06-07 | 9,110.00 | 9,110.00 | 8,810.00 | 8,930.00 | 8,697.29 | 161,150 |
| 2024-06-05 | 8,920.00 | 9,250.00 | 8,920.00 | 9,020.00 | 8,784.94 | 225,133 |
| 2024-06-04 | 8,780.00 | 8,970.00 | 8,750.00 | 8,890.00 | 8,658.33 | 100,093 |
| 2024-06-03 | 8,660.00 | 8,930.00 | 8,660.00 | 8,780.00 | 8,551.19 | 97,923 |
| 2024-05-31 | 8,720.00 | 8,830.00 | 8,630.00 | 8,670.00 | 8,444.06 | 100,924 |
| 2024-05-30 | 8,750.00 | 8,870.00 | 8,670.00 | 8,740.00 | 8,512.24 | 127,447 |
| 2024-05-29 | 9,080.00 | 9,130.00 | 8,790.00 | 8,810.00 | 8,580.41 | 238,426 |
| 2024-05-28 | 9,290.00 | 9,290.00 | 9,070.00 | 9,080.00 | 8,843.38 | 110,298 |
| 2024-05-27 | 9,290.00 | 9,330.00 | 9,000.00 | 9,290.00 | 9,047.90 | 192,690 |
| 2024-05-24 | 9,100.00 | 9,350.00 | 8,990.00 | 9,290.00 | 9,047.90 | 186,777 |
| 2024-05-23 | 9,430.00 | 9,460.00 | 9,110.00 | 9,150.00 | 8,911.55 | 135,999 |
| 2024-05-22 | 9,280.00 | 9,550.00 | 9,250.00 | 9,390.00 | 9,145.30 | 172,547 |
| 2024-05-21 | 9,230.00 | 9,290.00 | 9,070.00 | 9,280.00 | 9,038.16 | 134,183 |
| 2024-05-20 | 9,230.00 | 9,290.00 | 9,040.00 | 9,150.00 | 8,911.55 | 154,265 |
| 2024-05-17 | 9,610.00 | 9,670.00 | 9,220.00 | 9,230.00 | 8,989.47 | 167,385 |
| 2024-05-16 | 9,560.00 | 9,660.00 | 9,470.00 | 9,610.00 | 9,359.57 | 125,183 |
| 2024-05-14 | 9,310.00 | 9,520.00 | 9,310.00 | 9,450.00 | 9,203.73 | 133,372 |
| 2024-05-13 | 9,740.00 | 9,750.00 | 9,350.00 | 9,350.00 | 9,106.34 | 272,371 |
| 2024-05-10 | 9,880.00 | 9,960.00 | 9,680.00 | 9,760.00 | 9,505.66 | 174,783 |
| 2024-05-09 | 9,930.00 | 10,100.00 | 9,850.00 | 9,920.00 | 9,661.49 | 116,965 |
| 2024-05-08 | 9,940.00 | 9,960.00 | 9,850.00 | 9,920.00 | 9,661.49 | 104,593 |
| 2024-05-07 | 9,990.00 | 10,090.00 | 9,740.00 | 9,940.00 | 9,680.97 | 217,698 |
| 2024-05-03 | 10,160.00 | 10,260.00 | 9,940.00 | 9,940.00 | 9,680.97 | 204,831 |
| 2024-05-02 | 10,310.00 | 10,440.00 | 10,050.00 | 10,190.00 | 9,924.45 | 198,747 |
| 2024-04-30 | 10,290.00 | 10,390.00 | 10,010.00 | 10,300.00 | 10,031.58 | 255,734 |
| 2024-04-29 | 10,450.00 | 10,450.00 | 9,750.00 | 10,170.00 | 9,904.97 | 504,309 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 66.0000 KRW |
| 2024-12-27 | 66.0000 KRW |
| 2023-12-27 | 430.0000 KRW |
| 2022-12-28 | 330.0000 KRW |
| 2021-12-29 | 330.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.