Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 42,850.00 | 42,900.00 | 41,950.00 | 42,350.00 | 8,175.06 | 61,740 |
| 2023-01-17 | 43,400.00 | 43,400.00 | 42,300.00 | 42,400.00 | 8,184.72 | 97,710 |
| 2023-01-16 | 43,250.00 | 43,400.00 | 42,750.00 | 43,400.00 | 8,377.75 | 78,645 |
| 2023-01-13 | 43,600.00 | 43,700.00 | 43,000.00 | 43,350.00 | 8,368.10 | 57,625 |
| 2023-01-12 | 42,900.00 | 43,900.00 | 42,600.00 | 43,350.00 | 8,368.10 | 116,055 |
| 2023-01-11 | 42,300.00 | 42,800.00 | 42,250.00 | 42,700.00 | 8,242.63 | 44,805 |
| 2023-01-10 | 41,700.00 | 42,800.00 | 41,500.00 | 42,100.00 | 8,126.81 | 85,075 |
| 2023-01-09 | 41,000.00 | 41,700.00 | 40,900.00 | 41,600.00 | 8,030.29 | 80,545 |
| 2023-01-06 | 40,400.00 | 40,750.00 | 40,150.00 | 40,700.00 | 7,856.56 | 147,430 |
| 2023-01-05 | 40,950.00 | 41,050.00 | 39,950.00 | 40,750.00 | 7,866.21 | 141,940 |
| 2023-01-04 | 40,000.00 | 40,600.00 | 39,400.00 | 40,350.00 | 7,788.99 | 125,705 |
| 2023-01-03 | 39,950.00 | 40,700.00 | 39,400.00 | 40,200.00 | 7,760.04 | 145,220 |
| 2023-01-02 | 41,300.00 | 42,100.00 | 39,750.00 | 39,950.00 | 7,711.78 | 277,255 |
| 2022-12-29 | 41,800.00 | 42,200.00 | 40,800.00 | 41,300.00 | 7,972.38 | 131,030 |
| 2022-12-28 | 43,250.00 | 43,250.00 | 41,200.00 | 41,800.00 | 8,068.89 | 155,410 |
| 2022-12-27 | 42,750.00 | 43,550.00 | 42,750.00 | 43,250.00 | 8,285.09 | 59,175 |
| 2022-12-26 | 42,850.00 | 43,250.00 | 42,750.00 | 43,050.00 | 8,246.78 | 68,685 |
| 2022-12-23 | 43,800.00 | 43,950.00 | 41,500.00 | 42,850.00 | 8,208.47 | 156,040 |
| 2022-12-22 | 44,650.00 | 44,650.00 | 44,050.00 | 44,150.00 | 8,457.50 | 159,625 |
| 2022-12-21 | 45,400.00 | 45,400.00 | 44,150.00 | 44,300.00 | 8,486.24 | 70,710 |
| 2022-12-20 | 45,700.00 | 46,300.00 | 44,650.00 | 44,700.00 | 8,562.86 | 75,645 |
| 2022-12-19 | 45,500.00 | 46,900.00 | 45,100.00 | 45,650.00 | 8,744.85 | 77,210 |
| 2022-12-16 | 45,450.00 | 45,850.00 | 45,300.00 | 45,650.00 | 8,744.85 | 70,950 |
| 2022-12-15 | 46,900.00 | 47,300.00 | 45,950.00 | 46,150.00 | 8,840.63 | 139,060 |
| 2022-12-14 | 46,000.00 | 47,150.00 | 46,000.00 | 47,050.00 | 9,013.03 | 83,705 |
| 2022-12-13 | 46,300.00 | 46,700.00 | 45,500.00 | 46,150.00 | 8,840.63 | 120,260 |
| 2022-12-12 | 46,550.00 | 46,950.00 | 45,900.00 | 46,300.00 | 8,869.36 | 205,950 |
| 2022-12-09 | 47,000.00 | 47,500.00 | 45,550.00 | 47,500.00 | 9,099.24 | 365,250 |
| 2022-12-08 | 47,300.00 | 47,400.00 | 46,650.00 | 47,000.00 | 9,003.46 | 117,195 |
| 2022-12-07 | 48,000.00 | 48,000.00 | 46,750.00 | 47,250.00 | 9,051.35 | 250,695 |
| 2022-12-06 | 49,550.00 | 50,300.00 | 47,200.00 | 48,500.00 | 9,290.80 | 464,705 |
| 2022-12-05 | 51,600.00 | 51,900.00 | 49,650.00 | 50,100.00 | 9,597.30 | 245,660 |
| 2022-12-02 | 51,900.00 | 52,500.00 | 51,400.00 | 51,500.00 | 9,865.49 | 167,075 |
| 2022-12-01 | 52,900.00 | 53,400.00 | 52,200.00 | 52,400.00 | 10,037.90 | 156,200 |
| 2022-11-30 | 52,000.00 | 52,600.00 | 51,400.00 | 52,000.00 | 9,961.27 | 102,185 |
| 2022-11-29 | 51,200.00 | 52,100.00 | 51,000.00 | 51,900.00 | 9,942.11 | 103,650 |
| 2022-11-28 | 52,700.00 | 52,700.00 | 51,300.00 | 51,500.00 | 9,865.49 | 142,155 |
| 2022-11-25 | 51,200.00 | 53,500.00 | 50,700.00 | 52,800.00 | 10,114.52 | 477,345 |
| 2022-11-24 | 50,800.00 | 51,500.00 | 50,400.00 | 50,700.00 | 9,712.24 | 179,105 |
| 2022-11-23 | 49,950.00 | 51,000.00 | 49,900.00 | 50,400.00 | 9,654.77 | 90,055 |
| 2022-11-22 | 49,800.00 | 50,200.00 | 49,400.00 | 49,500.00 | 9,482.36 | 101,675 |
| 2022-11-21 | 51,800.00 | 51,800.00 | 49,750.00 | 49,800.00 | 9,539.83 | 144,680 |
| 2022-11-18 | 50,800.00 | 51,900.00 | 50,500.00 | 50,700.00 | 9,712.24 | 186,405 |
| 2022-11-17 | 50,900.00 | 51,500.00 | 50,000.00 | 50,900.00 | 9,750.55 | 201,955 |
| 2022-11-16 | 51,600.00 | 51,700.00 | 50,500.00 | 51,000.00 | 9,769.71 | 390,595 |
| 2022-11-15 | 53,700.00 | 53,700.00 | 50,600.00 | 51,200.00 | 9,808.02 | 1,186,490 |
| 2022-11-14 | 51,400.00 | 57,200.00 | 50,900.00 | 55,000.00 | 10,535.96 | 1,289,750 |
| 2022-11-11 | 50,200.00 | 51,500.00 | 49,850.00 | 51,200.00 | 9,808.02 | 240,370 |
| 2022-11-10 | 49,700.00 | 50,100.00 | 48,600.00 | 49,050.00 | 9,396.16 | 158,740 |
| 2022-11-09 | 49,700.00 | 50,700.00 | 49,350.00 | 50,300.00 | 9,635.61 | 157,480 |
| 2022-11-08 | 49,900.00 | 50,600.00 | 48,850.00 | 49,650.00 | 9,511.10 | 270,435 |
| 2022-11-07 | 50,600.00 | 51,200.00 | 49,500.00 | 49,850.00 | 9,549.41 | 202,380 |
| 2022-11-04 | 50,200.00 | 51,400.00 | 50,000.00 | 50,800.00 | 9,731.39 | 103,480 |
| 2022-11-03 | 49,800.00 | 51,300.00 | 49,600.00 | 50,500.00 | 9,673.93 | 163,160 |
| 2022-11-02 | 51,800.00 | 51,900.00 | 50,300.00 | 50,700.00 | 9,712.24 | 136,800 |
| 2022-11-01 | 51,900.00 | 53,000.00 | 51,400.00 | 51,800.00 | 9,922.96 | 160,035 |
| 2022-10-31 | 52,900.00 | 53,000.00 | 50,900.00 | 52,300.00 | 10,018.74 | 220,980 |
| 2022-10-28 | 51,500.00 | 52,600.00 | 51,200.00 | 52,300.00 | 10,018.74 | 275,065 |
| 2022-10-27 | 48,850.00 | 52,600.00 | 48,750.00 | 52,300.00 | 10,018.74 | 671,180 |
| 2022-10-26 | 48,900.00 | 50,300.00 | 48,000.00 | 48,500.00 | 9,290.80 | 255,850 |
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.