Shin Heung Energy & Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	48,900.00	50,300.00	48,000.00	48,500.00	9,290.80	255,850
2022-10-25	50,200.00	50,900.00	48,700.00	48,900.00	9,367.43	209,990
2022-10-24	51,900.00	52,200.00	49,650.00	50,300.00	9,635.61	501,825
2022-10-21	45,500.00	51,500.00	45,500.00	51,300.00	9,827.18	1,869,570
2022-10-20	45,350.00	46,100.00	43,900.00	44,450.00	8,514.97	112,920
2022-10-19	45,350.00	46,300.00	44,400.00	45,350.00	8,687.38	219,055
2022-10-18	44,100.00	44,850.00	43,500.00	44,700.00	8,562.86	69,065
2022-10-17	41,450.00	43,900.00	41,450.00	43,250.00	8,285.09	77,340
2022-10-14	42,400.00	42,750.00	42,150.00	42,650.00	8,170.16	49,815
2022-10-13	43,000.00	43,100.00	41,000.00	41,500.00	7,949.86	111,010
2022-10-12	43,800.00	44,600.00	42,750.00	43,100.00	8,256.36	123,000
2022-10-11	44,200.00	45,700.00	43,200.00	44,450.00	8,514.97	187,820
2022-10-07	45,200.00	45,900.00	45,150.00	45,350.00	8,687.38	40,260
2022-10-06	43,200.00	46,200.00	43,200.00	46,050.00	8,821.47	195,510
2022-10-05	43,700.00	44,200.00	42,100.00	43,100.00	8,256.36	82,140
2022-10-04	42,000.00	43,350.00	42,000.00	43,150.00	8,265.94	83,405
2022-09-30	41,600.00	42,400.00	41,050.00	41,850.00	8,016.91	179,200
2022-09-29	42,250.00	44,100.00	42,000.00	42,800.00	8,198.89	211,885
2022-09-28	43,550.00	43,800.00	41,000.00	42,000.00	8,045.64	199,715
2022-09-27	43,800.00	44,700.00	42,400.00	43,550.00	8,342.56	269,390
2022-09-26	47,000.00	47,200.00	44,000.00	44,050.00	8,438.35	268,445
2022-09-23	49,500.00	49,750.00	47,600.00	47,850.00	9,166.28	155,755
2022-09-22	49,300.00	50,200.00	48,300.00	49,750.00	9,530.25	115,605
2022-09-21	50,600.00	50,600.00	49,650.00	50,400.00	9,654.77	86,510
2022-09-20	49,150.00	50,800.00	49,050.00	50,600.00	9,693.08	114,085
2022-09-19	50,800.00	51,100.00	49,000.00	49,150.00	9,415.32	192,295
2022-09-16	52,000.00	53,400.00	50,600.00	51,100.00	9,788.86	148,055
2022-09-15	52,300.00	53,400.00	52,100.00	52,200.00	9,999.58	115,160
2022-09-14	51,300.00	52,500.00	51,200.00	52,400.00	10,037.90	191,375
2022-09-13	53,900.00	54,200.00	53,100.00	53,400.00	10,229.46	301,040
2022-09-08	52,600.00	53,900.00	52,500.00	53,200.00	10,191.15	207,010
2022-09-07	52,500.00	52,700.00	51,600.00	52,400.00	10,037.90	127,565
2022-09-06	51,900.00	52,700.00	51,200.00	52,500.00	10,057.05	179,440
2022-09-05	52,400.00	53,100.00	51,800.00	51,900.00	9,942.11	115,665
2022-09-02	52,100.00	53,600.00	52,000.00	52,900.00	10,133.68	109,340
2022-09-01	52,800.00	53,100.00	52,100.00	52,100.00	9,980.43	130,830
2022-08-31	52,400.00	53,600.00	51,900.00	53,600.00	10,267.77	92,000
2022-08-30	52,300.00	54,100.00	52,200.00	52,900.00	10,133.68	177,620
2022-08-29	52,200.00	52,800.00	51,800.00	52,300.00	10,018.74	125,115
2022-08-26	54,700.00	55,300.00	53,500.00	53,900.00	10,325.24	107,510
2022-08-25	54,200.00	54,900.00	53,700.00	54,800.00	10,497.65	103,030
2022-08-24	53,400.00	53,900.00	52,800.00	53,600.00	10,267.77	120,805
2022-08-23	52,100.00	53,100.00	52,000.00	53,000.00	10,152.83	144,650
2022-08-22	53,300.00	54,500.00	53,000.00	53,200.00	10,191.15	211,845
2022-08-19	56,000.00	56,500.00	54,200.00	54,500.00	10,440.18	194,060
2022-08-18	56,100.00	56,600.00	55,500.00	56,000.00	10,727.52	145,140
2022-08-17	57,000.00	57,600.00	56,200.00	56,600.00	10,842.46	212,025
2022-08-16	58,100.00	58,500.00	56,800.00	57,800.00	11,072.33	237,430
2022-08-12	57,700.00	58,500.00	57,100.00	57,700.00	11,053.18	119,570
2022-08-11	57,700.00	59,300.00	57,200.00	58,100.00	11,129.80	315,870
2022-08-10	56,500.00	58,400.00	56,500.00	57,200.00	10,957.40	345,180
2022-08-09	57,200.00	57,600.00	56,000.00	57,200.00	10,957.40	213,480
2022-08-08	55,300.00	58,000.00	55,100.00	57,200.00	10,957.40	255,920
2022-08-05	56,600.00	56,600.00	55,300.00	55,800.00	10,689.21	103,060
2022-08-04	56,800.00	57,400.00	55,300.00	55,900.00	10,708.37	127,350
2022-08-03	55,600.00	56,900.00	55,100.00	56,100.00	10,746.68	191,800
2022-08-02	57,100.00	57,400.00	55,100.00	55,600.00	10,650.90	205,215
2022-08-01	55,200.00	57,200.00	54,700.00	56,800.00	10,880.77	282,930
2022-07-29	55,300.00	56,300.00	54,300.00	54,600.00	10,459.33	146,280
2022-07-28	54,900.00	55,400.00	54,400.00	54,800.00	10,497.65	162,440

← NewerPage 17 of 21 · 1,212 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.