Shin Heung Energy & Electronics Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	42,100.00	42,750.00	41,750.00	42,300.00	8,165.41	57,260
2023-10-13	42,900.00	43,600.00	42,350.00	43,200.00	8,339.14	70,615
2023-10-12	43,150.00	43,750.00	42,900.00	43,350.00	8,368.10	88,065
2023-10-11	41,400.00	42,900.00	41,400.00	42,750.00	8,252.28	65,195
2023-10-10	41,800.00	43,000.00	40,500.00	41,100.00	7,933.77	91,665
2023-10-06	40,400.00	42,200.00	40,400.00	41,800.00	8,068.89	99,100
2023-10-05	40,750.00	42,100.00	40,200.00	40,500.00	7,817.95	204,855
2023-10-04	43,200.00	43,500.00	40,250.00	40,400.00	7,798.64	183,095
2023-09-27	42,550.00	43,800.00	42,400.00	43,800.00	8,454.97	130,425
2023-09-26	44,700.00	44,700.00	43,200.00	43,250.00	8,348.80	104,130
2023-09-25	45,800.00	45,900.00	44,400.00	44,700.00	8,628.70	84,810
2023-09-22	44,650.00	45,150.00	44,050.00	45,000.00	8,686.61	67,250
2023-09-21	45,550.00	45,800.00	44,800.00	44,850.00	8,657.65	100,420
2023-09-20	45,400.00	47,000.00	45,400.00	46,050.00	8,889.30	143,350
2023-09-19	45,650.00	45,950.00	45,200.00	45,200.00	8,725.22	87,450
2023-09-18	46,000.00	46,450.00	45,700.00	45,750.00	8,831.39	96,685
2023-09-15	45,900.00	46,500.00	45,800.00	45,800.00	8,841.04	95,035
2023-09-14	45,250.00	46,150.00	45,250.00	46,050.00	8,889.30	110,645
2023-09-13	45,950.00	46,100.00	45,200.00	45,550.00	8,792.78	113,230
2023-09-12	47,100.00	47,300.00	45,500.00	46,000.00	8,879.64	294,485
2023-09-11	47,250.00	47,300.00	46,600.00	47,100.00	9,091.98	106,215
2023-09-08	47,050.00	47,550.00	46,750.00	47,550.00	9,178.85	146,415
2023-09-07	48,300.00	48,400.00	47,000.00	47,200.00	9,111.29	215,740
2023-09-06	49,600.00	49,750.00	48,300.00	48,600.00	9,381.54	205,790
2023-09-05	50,000.00	50,400.00	49,300.00	49,650.00	9,584.23	231,815
2023-09-04	49,050.00	51,000.00	48,550.00	50,600.00	9,767.61	299,435
2023-09-01	50,000.00	50,100.00	48,650.00	49,000.00	9,458.75	208,435
2023-08-31	49,450.00	50,500.00	49,200.00	50,000.00	9,651.79	296,405
2023-08-30	49,350.00	49,750.00	49,050.00	49,300.00	9,516.66	176,615
2023-08-29	49,500.00	49,550.00	48,800.00	49,000.00	9,458.75	127,840
2023-08-28	49,500.00	49,600.00	48,800.00	49,300.00	9,516.66	231,085
2023-08-25	47,450.00	48,950.00	47,150.00	48,650.00	9,391.19	148,850
2023-08-24	47,500.00	48,350.00	47,350.00	48,050.00	9,275.37	148,825
2023-08-23	47,350.00	47,500.00	46,800.00	47,250.00	9,120.94	138,130
2023-08-22	48,300.00	48,300.00	47,400.00	47,700.00	9,207.81	118,400
2023-08-21	47,650.00	48,150.00	47,400.00	47,850.00	9,236.76	103,585
2023-08-18	47,800.00	48,200.00	47,100.00	47,950.00	9,256.06	143,310
2023-08-17	47,600.00	48,450.00	46,550.00	48,300.00	9,323.63	163,125
2023-08-16	48,200.00	48,300.00	47,300.00	47,600.00	9,188.50	209,700
2023-08-14	49,400.00	49,400.00	47,850.00	48,450.00	9,352.58	167,195
2023-08-11	48,000.00	49,600.00	47,600.00	49,150.00	9,487.71	262,245
2023-08-10	47,800.00	48,000.00	47,300.00	48,000.00	9,265.72	119,905
2023-08-09	47,800.00	48,550.00	47,500.00	48,250.00	9,313.98	156,925
2023-08-08	47,650.00	49,050.00	47,150.00	47,750.00	9,217.46	341,230
2023-08-07	48,750.00	48,850.00	46,150.00	46,950.00	9,063.03	441,045
2023-08-04	49,500.00	49,500.00	48,450.00	48,750.00	9,410.49	204,825
2023-08-03	50,100.00	50,100.00	48,250.00	49,400.00	9,535.97	336,845
2023-08-02	49,900.00	52,000.00	49,200.00	49,600.00	9,574.57	425,360
2023-08-01	51,300.00	51,400.00	49,500.00	50,100.00	9,671.09	319,605
2023-07-31	50,500.00	51,300.00	49,950.00	50,600.00	9,767.61	370,440
2023-07-28	48,050.00	50,100.00	47,750.00	49,900.00	9,632.48	423,485
2023-07-27	51,600.00	51,600.00	48,250.00	48,400.00	9,342.93	645,845
2023-07-26	54,000.00	56,100.00	48,950.00	51,200.00	9,883.43	1,855,945
2023-07-25	55,000.00	55,400.00	52,200.00	53,300.00	10,288.81	981,330
2023-07-24	51,500.00	55,000.00	50,600.00	54,300.00	10,481.84	2,295,870
2023-07-21	48,950.00	52,000.00	48,600.00	50,200.00	9,690.40	572,005
2023-07-20	48,800.00	51,000.00	48,200.00	49,700.00	9,593.88	536,680
2023-07-19	49,600.00	49,700.00	48,550.00	48,650.00	9,391.19	289,815
2023-07-18	49,250.00	49,500.00	48,600.00	49,250.00	9,507.01	293,100
2023-07-17	47,900.00	49,150.00	47,000.00	48,900.00	9,439.45	257,810

← NewerPage 13 of 21 · 1,211 trading daysOlder →

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.