Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 44,100.00 | 45,100.00 | 43,750.00 | 44,100.00 | 8,590.15 | 233,340 |
| 2024-01-10 | 45,100.00 | 45,100.00 | 44,100.00 | 44,350.00 | 8,638.85 | 114,415 |
| 2024-01-09 | 45,600.00 | 45,750.00 | 44,850.00 | 45,100.00 | 8,784.94 | 157,845 |
| 2024-01-08 | 45,850.00 | 46,150.00 | 45,050.00 | 45,600.00 | 8,882.33 | 169,760 |
| 2024-01-05 | 46,350.00 | 46,350.00 | 45,500.00 | 46,000.00 | 8,960.25 | 160,395 |
| 2024-01-04 | 46,150.00 | 46,500.00 | 45,600.00 | 46,400.00 | 9,038.16 | 196,490 |
| 2024-01-03 | 46,400.00 | 46,500.00 | 45,500.00 | 46,450.00 | 9,047.90 | 231,890 |
| 2024-01-02 | 46,700.00 | 47,650.00 | 46,250.00 | 46,500.00 | 9,057.64 | 298,245 |
| 2023-12-28 | 46,650.00 | 47,350.00 | 46,050.00 | 46,700.00 | 9,096.60 | 345,435 |
| 2023-12-27 | 47,650.00 | 48,050.00 | 45,950.00 | 46,650.00 | 9,086.86 | 827,720 |
| 2023-12-26 | 45,800.00 | 50,300.00 | 45,450.00 | 47,800.00 | 9,227.11 | 4,143,430 |
| 2023-12-22 | 42,000.00 | 42,500.00 | 41,500.00 | 41,800.00 | 8,068.89 | 69,605 |
| 2023-12-21 | 41,750.00 | 42,050.00 | 40,850.00 | 41,800.00 | 8,068.89 | 95,790 |
| 2023-12-20 | 41,800.00 | 42,050.00 | 41,600.00 | 42,000.00 | 8,107.50 | 71,330 |
| 2023-12-19 | 41,500.00 | 41,750.00 | 41,000.00 | 41,600.00 | 8,030.29 | 117,880 |
| 2023-12-18 | 42,000.00 | 42,150.00 | 41,100.00 | 41,750.00 | 8,059.24 | 110,205 |
| 2023-12-15 | 42,350.00 | 42,750.00 | 41,500.00 | 41,600.00 | 8,030.29 | 126,370 |
| 2023-12-14 | 41,000.00 | 41,950.00 | 40,500.00 | 41,700.00 | 8,049.59 | 118,530 |
| 2023-12-13 | 41,700.00 | 41,700.00 | 40,450.00 | 40,650.00 | 7,846.90 | 99,380 |
| 2023-12-12 | 42,000.00 | 42,150.00 | 41,450.00 | 41,600.00 | 8,030.29 | 35,720 |
| 2023-12-11 | 41,800.00 | 42,150.00 | 41,350.00 | 41,950.00 | 8,097.85 | 63,635 |
| 2023-12-08 | 41,850.00 | 41,950.00 | 41,200.00 | 41,700.00 | 8,049.59 | 52,560 |
| 2023-12-07 | 41,750.00 | 42,250.00 | 41,550.00 | 41,550.00 | 8,020.64 | 48,815 |
| 2023-12-06 | 41,800.00 | 42,250.00 | 41,700.00 | 42,150.00 | 8,136.46 | 51,970 |
| 2023-12-05 | 42,300.00 | 43,200.00 | 41,750.00 | 41,900.00 | 8,088.20 | 77,540 |
| 2023-12-04 | 43,000.00 | 44,500.00 | 42,200.00 | 43,200.00 | 8,339.14 | 222,430 |
| 2023-12-01 | 42,600.00 | 42,600.00 | 41,700.00 | 41,900.00 | 8,088.20 | 64,660 |
| 2023-11-30 | 42,800.00 | 43,200.00 | 42,400.00 | 42,900.00 | 8,281.23 | 88,580 |
| 2023-11-29 | 42,350.00 | 42,650.00 | 41,500.00 | 42,400.00 | 8,184.72 | 60,980 |
| 2023-11-28 | 42,550.00 | 42,900.00 | 42,050.00 | 42,150.00 | 8,136.46 | 45,775 |
| 2023-11-27 | 43,000.00 | 43,950.00 | 42,300.00 | 42,550.00 | 8,213.67 | 47,890 |
| 2023-11-24 | 42,750.00 | 43,200.00 | 42,500.00 | 43,000.00 | 8,300.54 | 45,195 |
| 2023-11-23 | 43,000.00 | 43,350.00 | 42,350.00 | 42,900.00 | 8,281.23 | 57,710 |
| 2023-11-22 | 42,200.00 | 43,150.00 | 42,200.00 | 43,050.00 | 8,310.19 | 53,420 |
| 2023-11-21 | 42,750.00 | 43,550.00 | 42,100.00 | 43,000.00 | 8,300.54 | 120,385 |
| 2023-11-20 | 41,300.00 | 42,900.00 | 40,900.00 | 42,750.00 | 8,252.28 | 154,260 |
| 2023-11-17 | 41,900.00 | 41,950.00 | 40,500.00 | 41,150.00 | 7,943.42 | 100,940 |
| 2023-11-16 | 42,000.00 | 42,000.00 | 40,900.00 | 41,750.00 | 8,059.24 | 100,065 |
| 2023-11-15 | 41,500.00 | 42,450.00 | 40,900.00 | 41,600.00 | 8,030.29 | 290,365 |
| 2023-11-14 | 38,000.00 | 39,300.00 | 38,000.00 | 39,000.00 | 7,528.39 | 75,525 |
| 2023-11-13 | 38,300.00 | 39,000.00 | 37,650.00 | 37,750.00 | 7,287.10 | 84,595 |
| 2023-11-10 | 38,800.00 | 39,000.00 | 37,900.00 | 38,150.00 | 7,364.31 | 128,785 |
| 2023-11-09 | 39,500.00 | 39,650.00 | 38,850.00 | 39,600.00 | 7,644.22 | 57,030 |
| 2023-11-08 | 40,750.00 | 40,900.00 | 39,450.00 | 39,500.00 | 7,624.91 | 177,105 |
| 2023-11-07 | 41,650.00 | 42,150.00 | 40,000.00 | 40,900.00 | 7,895.16 | 129,305 |
| 2023-11-06 | 40,800.00 | 42,600.00 | 40,250.00 | 42,300.00 | 8,165.41 | 261,030 |
| 2023-11-03 | 39,200.00 | 39,700.00 | 38,750.00 | 39,600.00 | 7,644.22 | 73,625 |
| 2023-11-02 | 37,450.00 | 39,400.00 | 37,450.00 | 39,100.00 | 7,547.70 | 111,385 |
| 2023-11-01 | 37,150.00 | 37,600.00 | 36,400.00 | 37,400.00 | 7,219.54 | 90,795 |
| 2023-10-31 | 38,700.00 | 39,450.00 | 36,450.00 | 36,450.00 | 7,036.15 | 142,680 |
| 2023-10-30 | 38,850.00 | 39,150.00 | 38,350.00 | 39,000.00 | 7,528.39 | 46,775 |
| 2023-10-27 | 37,600.00 | 39,100.00 | 37,600.00 | 38,500.00 | 7,431.88 | 90,115 |
| 2023-10-26 | 38,250.00 | 38,400.00 | 37,500.00 | 37,800.00 | 7,296.75 | 139,595 |
| 2023-10-25 | 40,500.00 | 40,700.00 | 39,250.00 | 39,250.00 | 7,576.65 | 125,990 |
| 2023-10-24 | 40,250.00 | 40,750.00 | 39,200.00 | 40,750.00 | 7,866.21 | 115,025 |
| 2023-10-23 | 39,400.00 | 40,850.00 | 39,350.00 | 40,100.00 | 7,740.73 | 117,125 |
| 2023-10-20 | 40,850.00 | 40,850.00 | 39,400.00 | 40,050.00 | 7,731.08 | 206,685 |
| 2023-10-19 | 41,950.00 | 42,150.00 | 41,050.00 | 41,300.00 | 7,972.38 | 60,620 |
| 2023-10-18 | 42,200.00 | 42,700.00 | 42,100.00 | 42,600.00 | 8,223.32 | 46,875 |
| 2023-10-17 | 42,650.00 | 43,200.00 | 41,500.00 | 42,450.00 | 8,194.37 | 76,630 |
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.