Shin Heung Energy & Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	52,900.00	54,800.00	52,600.00	54,400.00	10,501.15	448,455
2023-04-14	52,700.00	53,600.00	52,000.00	53,300.00	10,288.81	351,440
2023-04-13	52,000.00	52,600.00	51,300.00	52,100.00	10,057.16	362,735
2023-04-12	53,900.00	54,600.00	52,500.00	52,900.00	10,211.59	658,085
2023-04-11	57,000.00	58,000.00	52,500.00	53,800.00	10,385.32	1,657,245
2023-04-10	53,400.00	57,000.00	53,000.00	55,700.00	10,752.09	2,281,770
2023-04-07	52,800.00	53,400.00	52,000.00	52,700.00	10,172.98	348,405
2023-04-06	53,800.00	55,600.00	51,600.00	52,300.00	10,095.77	763,200
2023-04-05	51,000.00	54,800.00	50,900.00	53,800.00	10,385.32	932,615
2023-04-04	52,200.00	54,000.00	50,700.00	51,200.00	9,883.43	729,165
2023-04-03	51,700.00	52,500.00	50,900.00	52,200.00	10,076.47	385,395
2023-03-31	52,800.00	52,900.00	51,100.00	51,400.00	9,922.04	538,285
2023-03-30	54,900.00	54,900.00	52,700.00	53,100.00	10,250.20	604,800
2023-03-29	52,300.00	53,900.00	51,600.00	53,900.00	10,404.63	569,895
2023-03-28	53,400.00	54,100.00	51,700.00	52,500.00	10,134.38	546,685
2023-03-27	52,800.00	53,800.00	52,300.00	52,700.00	10,172.98	612,860
2023-03-24	53,000.00	54,600.00	51,600.00	51,900.00	10,018.56	545,270
2023-03-23	51,900.00	54,000.00	51,100.00	52,300.00	10,095.77	850,615
2023-03-22	53,100.00	53,100.00	51,000.00	51,700.00	9,979.95	481,645
2023-03-21	51,100.00	52,600.00	51,000.00	52,200.00	10,076.47	367,220
2023-03-20	50,300.00	51,700.00	50,200.00	50,600.00	9,767.61	454,530
2023-03-17	55,200.00	55,300.00	50,700.00	51,800.00	9,999.25	673,120
2023-03-16	53,500.00	53,500.00	51,600.00	53,000.00	10,230.90	487,110
2023-03-15	51,000.00	53,200.00	50,600.00	52,500.00	10,134.38	536,515
2023-03-14	51,000.00	51,000.00	48,900.00	49,200.00	9,497.36	302,305
2023-03-13	50,300.00	51,400.00	49,550.00	51,400.00	9,922.04	303,120
2023-03-10	50,400.00	51,900.00	50,000.00	51,100.00	9,864.13	291,080
2023-03-09	55,600.00	55,600.00	50,600.00	51,300.00	9,902.73	668,350
2023-03-08	54,800.00	55,800.00	53,500.00	54,100.00	10,443.23	480,205
2023-03-07	53,600.00	57,000.00	53,300.00	54,900.00	10,597.66	1,272,710
2023-03-06	54,500.00	54,600.00	52,100.00	53,600.00	10,346.72	1,473,840
2023-03-03	48,400.00	52,900.00	48,100.00	51,700.00	9,979.95	1,246,800
2023-03-02	47,500.00	48,400.00	46,650.00	48,100.00	9,285.02	251,310
2023-02-28	46,400.00	48,050.00	45,800.00	47,500.00	9,169.20	267,345
2023-02-27	46,800.00	46,800.00	45,300.00	46,000.00	8,879.64	99,540
2023-02-24	45,800.00	47,700.00	45,750.00	46,200.00	8,918.25	191,110
2023-02-23	46,050.00	46,200.00	45,000.00	45,500.00	8,783.13	110,815
2023-02-22	46,650.00	46,650.00	45,300.00	46,100.00	8,898.95	155,330
2023-02-21	46,450.00	47,250.00	46,350.00	46,750.00	9,024.42	137,505
2023-02-20	47,450.00	47,450.00	45,800.00	46,450.00	8,966.51	189,405
2023-02-17	47,350.00	47,900.00	46,850.00	47,100.00	9,091.98	156,725
2023-02-16	47,000.00	47,950.00	46,550.00	47,600.00	9,188.50	248,615
2023-02-15	47,400.00	48,000.00	46,050.00	46,400.00	8,956.86	213,920
2023-02-14	47,950.00	48,400.00	47,200.00	47,350.00	9,140.24	119,650
2023-02-13	47,900.00	48,200.00	46,950.00	48,050.00	9,275.37	95,515
2023-02-10	49,700.00	50,000.00	47,500.00	47,900.00	9,246.41	185,490
2023-02-09	49,100.00	49,900.00	48,600.00	49,200.00	9,497.36	250,640
2023-02-08	49,600.00	50,100.00	48,950.00	49,550.00	9,564.92	205,525
2023-02-07	48,950.00	49,800.00	48,750.00	49,250.00	9,507.01	169,285
2023-02-06	48,850.00	49,900.00	48,450.00	48,950.00	9,449.10	145,000
2023-02-03	49,800.00	50,500.00	48,800.00	49,250.00	9,507.01	191,100
2023-02-02	48,200.00	49,900.00	47,850.00	49,800.00	9,613.18	316,975
2023-02-01	47,800.00	48,750.00	47,300.00	48,000.00	9,265.72	294,205
2023-01-31	45,400.00	48,600.00	45,350.00	47,800.00	9,227.11	710,210
2023-01-30	45,300.00	45,650.00	44,550.00	44,900.00	8,667.31	99,325
2023-01-27	45,600.00	46,050.00	44,900.00	45,250.00	8,734.87	153,185
2023-01-26	44,900.00	45,600.00	44,400.00	45,350.00	8,754.17	130,425
2023-01-25	43,200.00	44,950.00	43,200.00	44,850.00	8,657.65	577,665
2023-01-20	41,900.00	42,700.00	41,900.00	42,700.00	8,242.63	41,575
2023-01-19	42,300.00	42,300.00	41,800.00	42,050.00	8,117.15	47,330

← NewerPage 15 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.