Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 48,200.00 | 48,450.00 | 47,150.00 | 47,900.00 | 9,246.41 | 227,825 |
| 2023-07-13 | 49,500.00 | 49,700.00 | 48,100.00 | 48,100.00 | 9,285.02 | 325,745 |
| 2023-07-12 | 48,250.00 | 50,100.00 | 48,250.00 | 49,150.00 | 9,487.71 | 346,685 |
| 2023-07-11 | 49,050.00 | 49,150.00 | 48,100.00 | 48,700.00 | 9,400.84 | 182,325 |
| 2023-07-10 | 47,000.00 | 49,300.00 | 45,950.00 | 48,350.00 | 9,333.28 | 330,920 |
| 2023-07-07 | 47,100.00 | 47,450.00 | 46,650.00 | 47,000.00 | 9,072.68 | 87,655 |
| 2023-07-06 | 48,450.00 | 48,500.00 | 47,000.00 | 47,100.00 | 9,091.98 | 235,115 |
| 2023-07-05 | 48,700.00 | 49,300.00 | 48,450.00 | 48,600.00 | 9,381.54 | 133,810 |
| 2023-07-04 | 49,850.00 | 50,100.00 | 48,700.00 | 48,700.00 | 9,400.84 | 260,970 |
| 2023-07-03 | 48,950.00 | 49,900.00 | 48,950.00 | 49,750.00 | 9,603.53 | 305,005 |
| 2023-06-30 | 49,050.00 | 49,050.00 | 47,800.00 | 48,650.00 | 9,391.19 | 152,015 |
| 2023-06-29 | 47,950.00 | 49,650.00 | 47,950.00 | 48,600.00 | 9,381.54 | 520,840 |
| 2023-06-28 | 47,600.00 | 47,850.00 | 46,800.00 | 47,750.00 | 9,217.46 | 179,450 |
| 2023-06-27 | 46,900.00 | 47,450.00 | 46,000.00 | 47,200.00 | 9,111.29 | 141,665 |
| 2023-06-26 | 46,300.00 | 46,550.00 | 46,100.00 | 46,450.00 | 8,966.51 | 71,210 |
| 2023-06-23 | 47,400.00 | 47,700.00 | 46,250.00 | 46,300.00 | 8,937.56 | 132,890 |
| 2023-06-22 | 47,200.00 | 47,650.00 | 47,150.00 | 47,400.00 | 9,149.90 | 65,795 |
| 2023-06-21 | 47,600.00 | 48,800.00 | 47,300.00 | 47,600.00 | 9,188.50 | 134,435 |
| 2023-06-20 | 47,900.00 | 48,200.00 | 47,300.00 | 47,600.00 | 9,188.50 | 106,560 |
| 2023-06-19 | 48,050.00 | 48,300.00 | 47,700.00 | 48,300.00 | 9,323.63 | 75,220 |
| 2023-06-16 | 47,800.00 | 48,650.00 | 47,500.00 | 48,050.00 | 9,275.37 | 140,330 |
| 2023-06-15 | 47,800.00 | 48,500.00 | 47,150.00 | 47,550.00 | 9,178.85 | 162,220 |
| 2023-06-14 | 48,650.00 | 49,400.00 | 47,250.00 | 47,800.00 | 9,227.11 | 291,690 |
| 2023-06-13 | 48,750.00 | 48,850.00 | 48,150.00 | 48,200.00 | 9,304.32 | 196,905 |
| 2023-06-12 | 48,000.00 | 48,800.00 | 47,600.00 | 48,350.00 | 9,333.28 | 217,560 |
| 2023-06-09 | 47,700.00 | 48,450.00 | 47,550.00 | 47,950.00 | 9,256.06 | 175,160 |
| 2023-06-08 | 48,150.00 | 48,150.00 | 47,050.00 | 47,400.00 | 9,149.90 | 116,105 |
| 2023-06-07 | 47,850.00 | 48,550.00 | 47,700.00 | 48,050.00 | 9,275.37 | 162,410 |
| 2023-06-05 | 47,550.00 | 47,900.00 | 46,950.00 | 47,800.00 | 9,227.11 | 144,180 |
| 2023-06-02 | 45,850.00 | 47,650.00 | 45,600.00 | 47,550.00 | 9,178.85 | 271,325 |
| 2023-06-01 | 46,200.00 | 46,350.00 | 45,500.00 | 45,750.00 | 8,831.39 | 107,590 |
| 2023-05-31 | 45,650.00 | 46,500.00 | 45,650.00 | 46,200.00 | 8,918.25 | 116,745 |
| 2023-05-30 | 45,550.00 | 46,400.00 | 45,350.00 | 45,650.00 | 8,812.08 | 104,415 |
| 2023-05-26 | 46,450.00 | 46,900.00 | 45,300.00 | 45,300.00 | 8,744.52 | 153,250 |
| 2023-05-25 | 46,550.00 | 46,550.00 | 45,850.00 | 45,900.00 | 8,860.34 | 120,900 |
| 2023-05-24 | 46,800.00 | 46,900.00 | 46,450.00 | 46,550.00 | 8,985.81 | 107,795 |
| 2023-05-23 | 46,400.00 | 47,500.00 | 46,300.00 | 46,900.00 | 9,053.38 | 195,045 |
| 2023-05-22 | 46,000.00 | 46,350.00 | 45,600.00 | 46,300.00 | 8,937.56 | 137,975 |
| 2023-05-19 | 47,100.00 | 47,200.00 | 45,650.00 | 46,100.00 | 8,898.95 | 209,670 |
| 2023-05-18 | 47,200.00 | 47,350.00 | 46,600.00 | 46,800.00 | 9,034.07 | 131,625 |
| 2023-05-17 | 46,700.00 | 47,000.00 | 46,250.00 | 46,700.00 | 9,014.77 | 146,815 |
| 2023-05-16 | 45,500.00 | 47,050.00 | 45,300.00 | 46,700.00 | 9,014.77 | 348,670 |
| 2023-05-15 | 46,300.00 | 47,250.00 | 44,200.00 | 45,300.00 | 8,744.52 | 386,895 |
| 2023-05-12 | 44,900.00 | 45,550.00 | 44,500.00 | 44,800.00 | 8,648.00 | 182,020 |
| 2023-05-11 | 45,250.00 | 46,100.00 | 44,700.00 | 44,900.00 | 8,667.31 | 199,425 |
| 2023-05-10 | 44,550.00 | 46,000.00 | 44,250.00 | 44,800.00 | 8,648.00 | 294,685 |
| 2023-05-09 | 46,000.00 | 46,200.00 | 44,350.00 | 44,550.00 | 8,599.74 | 407,165 |
| 2023-05-08 | 47,150.00 | 47,350.00 | 45,400.00 | 46,000.00 | 8,879.64 | 326,370 |
| 2023-05-04 | 46,700.00 | 47,200.00 | 46,400.00 | 46,700.00 | 9,014.77 | 190,370 |
| 2023-05-03 | 46,900.00 | 48,000.00 | 46,600.00 | 46,850.00 | 9,043.73 | 203,975 |
| 2023-05-02 | 47,900.00 | 48,550.00 | 47,100.00 | 47,350.00 | 9,140.24 | 278,305 |
| 2023-04-28 | 50,000.00 | 50,000.00 | 47,450.00 | 47,850.00 | 9,236.76 | 358,565 |
| 2023-04-27 | 49,150.00 | 49,400.00 | 48,450.00 | 49,400.00 | 9,535.97 | 266,350 |
| 2023-04-26 | 49,500.00 | 50,400.00 | 48,550.00 | 48,700.00 | 9,400.84 | 309,690 |
| 2023-04-25 | 52,800.00 | 52,800.00 | 47,900.00 | 49,550.00 | 9,564.92 | 859,710 |
| 2023-04-24 | 52,500.00 | 53,100.00 | 51,500.00 | 52,800.00 | 10,192.29 | 245,005 |
| 2023-04-21 | 53,000.00 | 53,600.00 | 51,500.00 | 52,600.00 | 10,153.68 | 462,595 |
| 2023-04-20 | 56,900.00 | 57,100.00 | 53,100.00 | 53,700.00 | 10,366.02 | 777,645 |
| 2023-04-19 | 56,300.00 | 57,700.00 | 54,900.00 | 57,100.00 | 11,022.34 | 944,630 |
| 2023-04-18 | 55,100.00 | 55,900.00 | 53,600.00 | 55,700.00 | 10,752.09 | 660,935 |
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.