Shin Heung Energy & Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	62,600.00	67,100.00	62,000.00	66,500.00	12,738.93	970,310
2022-04-28	62,800.00	63,500.00	61,500.00	62,200.00	11,915.21	190,040
2022-04-27	60,000.00	62,400.00	59,400.00	62,200.00	11,915.21	340,630
2022-04-26	64,000.00	64,000.00	61,600.00	62,200.00	11,915.21	329,425
2022-04-25	63,700.00	64,700.00	62,100.00	62,700.00	12,010.99	474,520
2022-04-22	66,000.00	67,700.00	64,700.00	65,600.00	12,566.53	519,105
2022-04-21	65,800.00	67,700.00	65,200.00	67,000.00	12,834.71	856,750
2022-04-20	65,200.00	65,500.00	63,200.00	64,400.00	12,336.65	309,380
2022-04-19	63,300.00	65,500.00	62,700.00	65,100.00	12,470.74	386,995
2022-04-18	65,500.00	66,400.00	62,200.00	63,300.00	12,125.93	729,475
2022-04-15	65,100.00	66,700.00	64,800.00	66,000.00	12,643.15	582,840
2022-04-14	65,700.00	67,100.00	65,200.00	65,300.00	12,509.06	801,985
2022-04-13	59,200.00	65,800.00	59,000.00	65,700.00	12,585.68	2,771,280
2022-04-12	56,500.00	59,000.00	56,300.00	58,800.00	11,263.90	344,035
2022-04-11	59,800.00	60,100.00	57,200.00	57,600.00	11,034.02	438,185
2022-04-08	55,800.00	59,400.00	55,800.00	59,400.00	11,378.84	772,850
2022-04-07	56,900.00	57,000.00	55,600.00	55,700.00	10,670.05	300,880
2022-04-06	58,600.00	58,800.00	57,500.00	57,500.00	11,014.87	428,270
2022-04-05	54,200.00	59,100.00	54,200.00	59,000.00	11,302.21	1,005,580
2022-04-04	53,500.00	54,700.00	53,000.00	54,200.00	10,382.71	87,180
2022-04-01	55,300.00	55,300.00	53,300.00	53,500.00	10,248.61	290,855
2022-03-31	54,500.00	56,200.00	54,100.00	55,500.00	10,631.74	248,985
2022-03-30	54,200.00	56,700.00	54,100.00	54,800.00	10,497.65	379,735
2022-03-29	54,600.00	55,000.00	53,300.00	53,800.00	10,306.08	188,870
2022-03-28	53,600.00	53,900.00	52,800.00	53,400.00	10,229.46	65,230
2022-03-25	53,200.00	54,200.00	53,000.00	53,500.00	10,248.61	140,265
2022-03-24	53,200.00	53,200.00	52,500.00	53,200.00	10,191.15	64,695
2022-03-23	53,500.00	53,700.00	52,800.00	53,300.00	10,210.30	161,405
2022-03-22	52,700.00	53,100.00	52,100.00	52,900.00	10,133.68	83,945
2022-03-21	51,500.00	53,400.00	51,000.00	52,700.00	10,095.36	262,920
2022-03-18	50,800.00	51,200.00	50,000.00	51,100.00	9,788.86	117,345
2022-03-17	50,600.00	50,800.00	50,000.00	50,500.00	9,673.93	145,820
2022-03-16	49,500.00	49,800.00	49,200.00	49,400.00	9,463.21	86,735
2022-03-15	48,400.00	49,250.00	47,750.00	49,150.00	9,415.32	183,570
2022-03-14	50,100.00	50,100.00	47,600.00	48,750.00	9,338.69	295,295
2022-03-11	50,600.00	51,000.00	49,500.00	50,400.00	9,654.77	135,180
2022-03-10	50,500.00	51,100.00	50,300.00	50,800.00	9,731.39	85,240
2022-03-08	50,000.00	50,400.00	48,800.00	49,400.00	9,463.21	178,415
2022-03-07	52,200.00	52,400.00	50,300.00	50,700.00	9,712.24	278,140
2022-03-04	55,100.00	55,400.00	52,300.00	52,900.00	10,133.68	501,400
2022-03-03	54,800.00	55,900.00	54,600.00	55,400.00	10,612.58	127,640
2022-03-02	53,600.00	55,000.00	52,900.00	54,300.00	10,401.86	245,540
2022-02-28	52,700.00	54,200.00	52,400.00	53,600.00	10,267.77	382,020
2022-02-25	54,000.00	54,600.00	52,200.00	52,700.00	10,095.36	532,630
2022-02-24	53,500.00	54,300.00	52,000.00	52,600.00	10,076.21	186,200
2022-02-23	54,400.00	55,400.00	54,100.00	54,600.00	10,459.33	162,655
2022-02-22	53,100.00	54,600.00	53,100.00	54,400.00	10,421.02	102,985
2022-02-21	54,000.00	54,600.00	53,400.00	54,400.00	10,421.02	68,530
2022-02-18	53,600.00	55,200.00	53,100.00	54,500.00	10,440.18	120,255
2022-02-17	52,700.00	55,300.00	52,700.00	55,200.00	10,574.27	321,595
2022-02-16	52,800.00	53,400.00	52,300.00	52,700.00	10,095.36	167,925
2022-02-15	52,800.00	53,700.00	51,200.00	51,600.00	9,884.64	138,630
2022-02-14	54,000.00	55,100.00	52,600.00	52,900.00	10,133.68	140,210
2022-02-11	54,500.00	56,200.00	54,400.00	55,200.00	10,574.27	89,260
2022-02-10	56,900.00	57,000.00	55,300.00	55,500.00	10,631.74	135,590
2022-02-09	57,200.00	57,800.00	56,000.00	56,400.00	10,804.15	211,955
2022-02-08	56,400.00	58,300.00	55,700.00	56,800.00	10,880.77	149,555
2022-02-07	56,400.00	56,700.00	55,100.00	56,700.00	10,861.62	124,830
2022-02-04	55,500.00	56,500.00	55,400.00	56,400.00	10,804.15	152,540
2022-02-03	56,800.00	57,800.00	55,800.00	56,000.00	10,727.52	239,155

← NewerPage 19 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.