Shin Heung Energy & Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	54,000.00	54,300.00	53,400.00	54,000.00	10,344.40	67,520
2022-07-26	54,000.00	54,600.00	53,500.00	54,000.00	10,344.40	110,985
2022-07-25	54,100.00	54,900.00	53,900.00	54,400.00	10,421.02	121,575
2022-07-22	55,300.00	56,400.00	54,300.00	54,500.00	10,440.18	206,290
2022-07-21	54,400.00	56,800.00	53,500.00	55,000.00	10,535.96	502,035
2022-07-20	54,800.00	55,200.00	53,600.00	53,800.00	10,306.08	122,000
2022-07-19	54,500.00	55,300.00	53,800.00	54,000.00	10,344.40	121,480
2022-07-18	53,700.00	55,100.00	51,900.00	55,000.00	10,535.96	314,040
2022-07-15	53,100.00	53,300.00	51,300.00	52,400.00	10,037.90	243,060
2022-07-14	51,700.00	53,700.00	51,400.00	53,300.00	10,210.30	300,265
2022-07-13	49,300.00	51,200.00	49,000.00	51,200.00	9,808.02	180,110
2022-07-12	50,100.00	50,700.00	49,150.00	49,550.00	9,491.94	220,610
2022-07-11	52,200.00	52,700.00	51,000.00	51,600.00	9,884.64	81,460
2022-07-08	52,500.00	53,200.00	51,800.00	52,600.00	10,076.21	143,075
2022-07-07	50,100.00	52,500.00	50,100.00	51,700.00	9,903.80	213,700
2022-07-06	51,500.00	52,100.00	49,900.00	49,900.00	9,558.99	215,860
2022-07-05	48,750.00	52,000.00	48,650.00	51,600.00	9,884.64	345,305
2022-07-04	51,400.00	52,100.00	48,100.00	48,950.00	9,377.00	385,220
2022-07-01	54,800.00	55,500.00	51,000.00	51,400.00	9,846.33	609,310
2022-06-30	58,100.00	58,300.00	53,900.00	55,000.00	10,535.96	377,835
2022-06-29	58,600.00	59,200.00	57,500.00	58,200.00	11,148.96	295,000
2022-06-28	59,000.00	59,900.00	57,700.00	59,800.00	11,455.46	219,300
2022-06-27	58,500.00	60,400.00	58,300.00	59,000.00	11,302.21	592,555
2022-06-24	52,300.00	57,200.00	52,200.00	57,000.00	10,919.08	404,645
2022-06-23	53,600.00	54,400.00	51,500.00	52,300.00	10,018.74	585,080
2022-06-22	59,000.00	59,500.00	53,800.00	54,100.00	10,363.55	511,050
2022-06-21	58,100.00	59,300.00	57,500.00	58,800.00	11,263.90	533,410
2022-06-20	58,000.00	59,300.00	57,100.00	57,600.00	11,034.02	909,850
2022-06-17	52,800.00	57,100.00	52,500.00	56,800.00	10,880.77	640,490
2022-06-16	54,300.00	56,000.00	53,900.00	53,900.00	10,325.24	318,475
2022-06-15	53,500.00	54,500.00	51,500.00	53,100.00	10,171.99	196,435
2022-06-14	51,100.00	54,300.00	50,800.00	53,800.00	10,306.08	376,710
2022-06-13	53,500.00	54,500.00	52,000.00	52,200.00	9,999.58	263,475
2022-06-10	54,600.00	55,600.00	54,200.00	55,200.00	10,574.27	113,945
2022-06-09	55,400.00	55,400.00	54,000.00	55,200.00	10,574.27	239,080
2022-06-08	57,600.00	57,900.00	54,500.00	55,100.00	10,555.12	528,910
2022-06-07	58,500.00	59,100.00	56,500.00	57,300.00	10,976.55	250,560
2022-06-03	59,600.00	59,800.00	57,900.00	59,100.00	11,321.37	210,395
2022-06-02	60,000.00	60,000.00	58,900.00	59,000.00	11,302.21	172,095
2022-05-31	60,200.00	61,000.00	59,800.00	60,300.00	11,551.24	231,110
2022-05-30	60,300.00	60,800.00	58,700.00	59,800.00	11,455.46	408,580
2022-05-27	61,200.00	61,300.00	59,600.00	59,800.00	11,455.46	201,645
2022-05-26	61,300.00	61,500.00	59,500.00	60,200.00	11,532.09	233,185
2022-05-25	62,800.00	64,000.00	60,700.00	61,000.00	11,685.34	354,510
2022-05-24	66,400.00	67,000.00	61,900.00	62,300.00	11,934.37	660,415
2022-05-23	65,000.00	66,700.00	64,300.00	65,000.00	12,451.59	836,095
2022-05-20	63,400.00	64,700.00	62,800.00	64,100.00	12,279.18	337,040
2022-05-19	58,000.00	64,200.00	57,800.00	63,700.00	12,202.56	929,285
2022-05-18	58,100.00	59,500.00	58,000.00	59,300.00	11,359.68	351,760
2022-05-17	58,100.00	58,400.00	56,600.00	57,300.00	10,976.55	731,310
2022-05-16	60,800.00	61,900.00	58,600.00	60,500.00	11,589.55	259,145
2022-05-13	58,400.00	60,300.00	58,400.00	60,000.00	11,493.77	146,215
2022-05-12	58,100.00	59,000.00	57,500.00	58,400.00	11,187.27	157,105
2022-05-11	60,100.00	60,300.00	58,700.00	59,100.00	11,321.37	156,950
2022-05-10	58,800.00	60,400.00	57,500.00	60,200.00	11,532.09	393,700
2022-05-09	61,900.00	61,900.00	59,600.00	60,100.00	11,512.93	345,660
2022-05-06	63,800.00	64,800.00	62,000.00	62,100.00	11,896.06	386,095
2022-05-04	66,800.00	67,500.00	64,200.00	65,100.00	12,470.74	467,875
2022-05-03	66,100.00	67,600.00	65,500.00	66,300.00	12,700.62	352,670
2022-05-02	65,600.00	66,700.00	65,000.00	66,400.00	12,719.78	265,970

← NewerPage 18 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.