Shin Heung Energy & Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	56,800.00	57,800.00	55,800.00	56,000.00	10,727.52	239,155
2022-01-28	55,200.00	56,700.00	51,800.00	55,800.00	10,689.21	344,630
2022-01-27	59,100.00	59,500.00	55,000.00	55,300.00	10,593.43	539,565
2022-01-26	59,300.00	60,500.00	58,800.00	59,500.00	11,397.99	255,830
2022-01-25	59,700.00	60,800.00	58,200.00	59,300.00	11,359.68	340,205
2022-01-24	60,600.00	61,100.00	58,900.00	59,600.00	11,417.15	299,065
2022-01-21	62,100.00	64,100.00	61,100.00	61,900.00	11,857.74	316,835
2022-01-20	61,000.00	64,000.00	61,000.00	63,200.00	12,106.77	280,070
2022-01-19	62,200.00	63,100.00	60,900.00	61,200.00	11,723.65	436,395
2022-01-18	65,600.00	66,500.00	63,000.00	63,200.00	12,106.77	542,640
2022-01-17	67,000.00	67,300.00	64,500.00	64,900.00	12,432.43	486,060
2022-01-14	66,300.00	68,000.00	65,600.00	67,200.00	12,873.03	709,015
2022-01-13	64,400.00	67,400.00	63,600.00	67,200.00	12,873.03	1,666,460
2022-01-12	60,000.00	63,200.00	60,000.00	63,000.00	12,068.46	587,850
2022-01-11	61,000.00	61,100.00	59,300.00	59,900.00	11,474.62	491,110
2022-01-10	61,400.00	61,700.00	59,700.00	60,600.00	11,608.71	310,410
2022-01-07	61,500.00	62,700.00	61,200.00	61,400.00	11,761.96	231,770
2022-01-06	59,500.00	63,400.00	59,000.00	61,100.00	11,704.49	701,935
2022-01-05	60,700.00	60,700.00	59,600.00	60,200.00	11,532.09	277,785
2022-01-04	61,300.00	61,500.00	59,900.00	60,800.00	11,647.02	203,555
2022-01-03	64,200.00	64,200.00	60,400.00	60,700.00	11,627.87	428,590
2021-12-30	61,200.00	63,300.00	59,800.00	63,000.00	12,068.46	454,390
2021-12-29	61,900.00	61,900.00	60,300.00	60,900.00	11,666.18	258,475
2021-12-28	60,100.00	61,800.00	59,300.00	61,500.00	11,717.90	573,495
2021-12-27	61,000.00	61,500.00	59,800.00	60,200.00	11,470.21	354,365
2021-12-24	58,200.00	60,600.00	58,100.00	59,900.00	11,413.05	341,370
2021-12-23	56,500.00	58,300.00	56,500.00	58,200.00	11,089.14	220,890
2021-12-22	57,600.00	58,700.00	56,000.00	56,400.00	10,746.17	274,035
2021-12-21	56,400.00	57,100.00	54,900.00	56,800.00	10,822.39	263,240
2021-12-20	57,100.00	57,600.00	56,400.00	56,800.00	10,822.39	165,790
2021-12-17	57,600.00	58,100.00	56,700.00	57,100.00	10,879.55	173,370
2021-12-16	58,400.00	59,700.00	57,800.00	58,400.00	11,127.24	157,795
2021-12-15	58,000.00	58,600.00	57,000.00	58,000.00	11,051.03	139,460
2021-12-14	58,100.00	59,200.00	57,500.00	58,200.00	11,089.14	240,280
2021-12-13	59,700.00	60,000.00	58,400.00	59,100.00	11,260.62	188,205
2021-12-10	60,200.00	62,400.00	59,400.00	59,700.00	11,374.94	614,460
2021-12-09	58,500.00	60,600.00	58,400.00	60,200.00	11,470.21	230,830
2021-12-08	58,700.00	60,800.00	58,200.00	58,400.00	11,127.24	299,355
2021-12-07	59,200.00	59,600.00	57,300.00	58,300.00	11,108.19	224,995
2021-12-06	57,500.00	59,200.00	56,900.00	58,500.00	11,146.30	169,110
2021-12-03	57,800.00	59,300.00	57,300.00	57,900.00	11,031.98	208,020
2021-12-02	55,400.00	58,000.00	55,300.00	57,100.00	10,879.55	279,625
2021-12-01	55,300.00	57,000.00	54,000.00	56,400.00	10,746.17	276,610
2021-11-30	58,200.00	59,200.00	55,400.00	55,400.00	10,555.64	340,980
2021-11-29	56,100.00	58,700.00	56,100.00	58,100.00	11,070.08	347,115
2021-11-26	60,000.00	60,600.00	58,000.00	58,800.00	11,203.46	401,885
2021-11-25	61,700.00	62,000.00	59,800.00	60,000.00	11,432.10	254,540
2021-11-24	60,000.00	61,700.00	60,000.00	61,500.00	11,717.90	222,440
2021-11-23	61,800.00	62,600.00	60,500.00	60,500.00	11,527.37	223,200
2021-11-22	62,300.00	63,000.00	59,700.00	61,800.00	11,775.06	421,375
2021-11-19	60,300.00	62,400.00	59,700.00	62,300.00	11,870.33	551,455
2021-11-18	60,000.00	60,900.00	59,500.00	60,000.00	11,432.10	416,920
2021-11-17	61,100.00	62,000.00	59,800.00	60,600.00	11,546.42	559,150
2021-11-16	64,700.00	65,100.00	60,900.00	61,300.00	11,679.79	1,418,285
2021-11-15	65,600.00	67,500.00	63,800.00	66,000.00	12,575.31	509,680
2021-11-12	62,700.00	65,700.00	61,800.00	64,800.00	12,346.67	542,880
2021-11-11	62,400.00	64,200.00	61,600.00	63,100.00	12,022.76	385,185
2021-11-10	65,600.00	65,600.00	61,500.00	62,700.00	11,946.54	776,750
2021-11-09	65,400.00	67,300.00	65,200.00	66,100.00	12,594.36	395,280
2021-11-08	68,000.00	68,800.00	64,900.00	65,500.00	12,480.04	542,070

← NewerPage 20 of 21 · 1,217 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.