Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,760.00 | 11,240.00 | 10,420.00 | 10,500.00 | 10,226.37 | 425,508 |
| 2024-04-08 | 58,400.00 | 58,500.00 | 54,600.00 | 56,200.00 | 10,947.09 | 771,220 |
| 2024-04-05 | 59,000.00 | 60,200.00 | 58,500.00 | 59,300.00 | 11,550.93 | 295,425 |
| 2024-04-04 | 59,800.00 | 61,100.00 | 58,100.00 | 59,500.00 | 11,589.89 | 494,385 |
| 2024-04-03 | 59,600.00 | 60,000.00 | 59,000.00 | 59,900.00 | 11,667.80 | 348,310 |
| 2024-04-02 | 62,200.00 | 62,200.00 | 59,200.00 | 60,500.00 | 11,784.68 | 800,500 |
| 2024-04-01 | 63,700.00 | 63,700.00 | 61,500.00 | 62,200.00 | 12,115.82 | 384,125 |
| 2024-03-29 | 62,100.00 | 63,900.00 | 61,800.00 | 63,200.00 | 12,310.60 | 490,590 |
| 2024-03-28 | 63,200.00 | 63,200.00 | 60,000.00 | 62,100.00 | 12,096.34 | 755,345 |
| 2024-03-27 | 63,000.00 | 65,300.00 | 61,200.00 | 63,000.00 | 12,271.65 | 1,089,330 |
| 2024-03-26 | 60,300.00 | 62,500.00 | 60,300.00 | 61,900.00 | 12,057.38 | 681,850 |
| 2024-03-25 | 59,400.00 | 60,700.00 | 58,800.00 | 60,000.00 | 11,687.28 | 479,450 |
| 2024-03-22 | 59,500.00 | 59,500.00 | 57,300.00 | 59,400.00 | 11,570.41 | 453,430 |
| 2024-03-21 | 57,600.00 | 59,100.00 | 57,500.00 | 58,600.00 | 11,414.58 | 559,695 |
| 2024-03-20 | 55,000.00 | 59,500.00 | 54,700.00 | 57,200.00 | 11,141.88 | 1,548,125 |
| 2024-03-19 | 54,700.00 | 54,800.00 | 53,500.00 | 54,400.00 | 10,596.47 | 389,885 |
| 2024-03-18 | 54,100.00 | 54,900.00 | 53,600.00 | 54,000.00 | 10,518.55 | 569,110 |
| 2024-03-15 | 52,300.00 | 53,900.00 | 51,500.00 | 53,000.00 | 10,323.77 | 456,965 |
| 2024-03-14 | 52,600.00 | 52,600.00 | 49,700.00 | 52,000.00 | 10,128.98 | 1,034,690 |
| 2024-03-13 | 52,000.00 | 54,600.00 | 51,500.00 | 53,800.00 | 10,479.60 | 1,160,890 |
| 2024-03-12 | 50,300.00 | 53,000.00 | 50,300.00 | 52,000.00 | 10,128.98 | 951,555 |
| 2024-03-11 | 49,450.00 | 50,300.00 | 49,150.00 | 49,650.00 | 9,671.23 | 252,180 |
| 2024-03-08 | 50,200.00 | 51,000.00 | 48,750.00 | 49,900.00 | 9,719.92 | 547,030 |
| 2024-03-07 | 47,700.00 | 52,300.00 | 46,850.00 | 49,550.00 | 9,651.75 | 1,664,455 |
| 2024-03-06 | 47,950.00 | 48,500.00 | 47,250.00 | 47,700.00 | 9,291.39 | 152,535 |
| 2024-03-05 | 48,000.00 | 48,600.00 | 47,500.00 | 47,950.00 | 9,340.09 | 322,990 |
| 2024-03-04 | 47,900.00 | 48,000.00 | 46,850.00 | 48,000.00 | 9,349.83 | 226,735 |
| 2024-02-29 | 46,950.00 | 48,200.00 | 46,800.00 | 47,250.00 | 9,203.73 | 286,550 |
| 2024-02-28 | 46,300.00 | 47,050.00 | 45,500.00 | 46,350.00 | 9,028.43 | 139,675 |
| 2024-02-27 | 47,150.00 | 47,800.00 | 46,400.00 | 46,750.00 | 9,106.34 | 225,610 |
| 2024-02-26 | 46,400.00 | 46,800.00 | 45,750.00 | 46,450.00 | 9,047.90 | 86,700 |
| 2024-02-23 | 46,750.00 | 46,950.00 | 46,000.00 | 46,400.00 | 9,038.16 | 108,270 |
| 2024-02-22 | 47,200.00 | 47,900.00 | 46,550.00 | 47,000.00 | 9,155.04 | 233,120 |
| 2024-02-21 | 45,600.00 | 47,000.00 | 45,200.00 | 46,650.00 | 9,086.86 | 334,950 |
| 2024-02-20 | 45,700.00 | 45,750.00 | 45,000.00 | 45,650.00 | 8,892.07 | 107,080 |
| 2024-02-19 | 46,100.00 | 46,250.00 | 45,400.00 | 45,700.00 | 8,901.81 | 127,775 |
| 2024-02-16 | 45,900.00 | 46,400.00 | 45,650.00 | 46,050.00 | 8,969.99 | 139,370 |
| 2024-02-15 | 45,950.00 | 46,400.00 | 45,400.00 | 45,650.00 | 8,892.07 | 124,690 |
| 2024-02-14 | 43,550.00 | 45,800.00 | 43,550.00 | 45,800.00 | 8,921.29 | 179,470 |
| 2024-02-13 | 44,650.00 | 45,150.00 | 44,350.00 | 44,600.00 | 8,687.55 | 123,565 |
| 2024-02-08 | 44,250.00 | 44,600.00 | 43,900.00 | 44,450.00 | 8,658.33 | 151,390 |
| 2024-02-07 | 43,650.00 | 44,700.00 | 43,600.00 | 43,950.00 | 8,560.93 | 165,430 |
| 2024-02-06 | 43,800.00 | 43,900.00 | 43,200.00 | 43,650.00 | 8,502.50 | 68,210 |
| 2024-02-05 | 43,900.00 | 44,650.00 | 43,550.00 | 44,050.00 | 8,580.41 | 191,320 |
| 2024-02-02 | 43,750.00 | 44,000.00 | 43,550.00 | 43,900.00 | 8,551.19 | 121,480 |
| 2024-02-01 | 42,650.00 | 43,700.00 | 42,400.00 | 43,700.00 | 8,512.24 | 111,450 |
| 2024-01-31 | 43,250.00 | 43,500.00 | 42,700.00 | 43,150.00 | 8,405.10 | 106,480 |
| 2024-01-30 | 43,900.00 | 43,900.00 | 42,900.00 | 43,250.00 | 8,424.58 | 124,700 |
| 2024-01-29 | 43,500.00 | 43,750.00 | 43,000.00 | 43,450.00 | 8,463.54 | 77,830 |
| 2024-01-26 | 42,600.00 | 43,750.00 | 42,250.00 | 43,400.00 | 8,453.80 | 97,310 |
| 2024-01-25 | 43,050.00 | 43,350.00 | 42,350.00 | 43,200.00 | 8,414.84 | 92,425 |
| 2024-01-24 | 43,500.00 | 43,600.00 | 42,500.00 | 43,450.00 | 8,463.54 | 87,830 |
| 2024-01-23 | 42,700.00 | 43,450.00 | 42,700.00 | 43,150.00 | 8,405.10 | 82,475 |
| 2024-01-22 | 43,800.00 | 44,300.00 | 42,400.00 | 43,150.00 | 8,405.10 | 210,255 |
| 2024-01-19 | 43,500.00 | 44,500.00 | 43,500.00 | 44,100.00 | 8,590.15 | 127,230 |
| 2024-01-18 | 42,900.00 | 44,400.00 | 42,900.00 | 44,000.00 | 8,570.67 | 126,410 |
| 2024-01-17 | 44,050.00 | 44,100.00 | 42,700.00 | 43,450.00 | 8,463.54 | 142,695 |
| 2024-01-16 | 43,600.00 | 44,650.00 | 43,600.00 | 44,350.00 | 8,638.85 | 125,405 |
| 2024-01-15 | 43,750.00 | 44,350.00 | 43,400.00 | 44,150.00 | 8,599.89 | 121,815 |
| 2024-01-12 | 44,100.00 | 44,200.00 | 43,000.00 | 43,700.00 | 8,512.24 | 147,245 |
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.