Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,260.00 | 10,060.00 | 9,020.00 | 9,490.00 | 9,490.00 | 1,636,607 |
| 2026-04-17 | 8,560.00 | 9,450.00 | 8,300.00 | 9,200.00 | 9,200.00 | 1,513,128 |
| 2026-04-16 | 8,030.00 | 8,690.00 | 7,870.00 | 8,550.00 | 8,550.00 | 985,557 |
| 2026-04-15 | 7,990.00 | 8,180.00 | 7,800.00 | 8,020.00 | 8,020.00 | 494,444 |
| 2026-04-14 | 8,110.00 | 8,300.00 | 7,750.00 | 7,900.00 | 7,900.00 | 548,324 |
| 2026-04-13 | 8,050.00 | 8,250.00 | 7,920.00 | 7,960.00 | 7,960.00 | 415,736 |
| 2026-04-10 | 8,060.00 | 8,240.00 | 7,870.00 | 8,170.00 | 8,170.00 | 436,671 |
| 2026-04-09 | 8,090.00 | 8,220.00 | 7,860.00 | 7,980.00 | 7,980.00 | 397,897 |
| 2026-04-08 | 8,350.00 | 8,350.00 | 7,860.00 | 8,090.00 | 8,090.00 | 737,928 |
| 2026-04-07 | 8,020.00 | 8,260.00 | 7,800.00 | 8,020.00 | 8,020.00 | 659,836 |
| 2026-04-06 | 7,850.00 | 8,600.00 | 7,760.00 | 7,950.00 | 7,950.00 | 1,671,130 |
| 2026-04-03 | 7,510.00 | 7,890.00 | 7,410.00 | 7,670.00 | 7,670.00 | 773,364 |
| 2026-04-02 | 7,720.00 | 8,090.00 | 7,320.00 | 7,440.00 | 7,440.00 | 1,194,744 |
| 2026-04-01 | 7,380.00 | 7,750.00 | 7,210.00 | 7,680.00 | 7,680.00 | 708,447 |
| 2026-03-31 | 7,510.00 | 7,530.00 | 6,930.00 | 7,050.00 | 7,050.00 | 750,490 |
| 2026-03-30 | 7,350.00 | 7,800.00 | 7,050.00 | 7,450.00 | 7,450.00 | 925,576 |
| 2026-03-27 | 7,150.00 | 7,770.00 | 6,770.00 | 7,480.00 | 7,480.00 | 1,169,875 |
| 2026-03-26 | 7,220.00 | 7,600.00 | 7,010.00 | 7,260.00 | 7,260.00 | 1,129,421 |
| 2026-03-25 | 6,500.00 | 7,380.00 | 6,420.00 | 7,210.00 | 7,210.00 | 1,582,955 |
| 2026-03-24 | 6,340.00 | 6,530.00 | 6,080.00 | 6,280.00 | 6,280.00 | 377,062 |
| 2026-03-23 | 6,330.00 | 6,470.00 | 6,100.00 | 6,140.00 | 6,140.00 | 350,387 |
| 2026-03-20 | 6,210.00 | 6,530.00 | 6,170.00 | 6,480.00 | 6,480.00 | 422,112 |
| 2026-03-19 | 6,200.00 | 6,330.00 | 6,120.00 | 6,200.00 | 6,200.00 | 318,923 |
| 2026-03-18 | 6,390.00 | 6,450.00 | 6,200.00 | 6,300.00 | 6,300.00 | 419,724 |
| 2026-03-17 | 5,950.00 | 6,390.00 | 5,950.00 | 6,130.00 | 6,130.00 | 684,830 |
| 2026-03-16 | 6,030.00 | 6,130.00 | 5,770.00 | 5,800.00 | 5,800.00 | 262,126 |
| 2026-03-13 | 5,900.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | 225,609 |
| 2026-03-12 | 5,860.00 | 6,190.00 | 5,700.00 | 6,000.00 | 6,000.00 | 367,444 |
| 2026-03-11 | 5,720.00 | 6,000.00 | 5,660.00 | 5,860.00 | 5,860.00 | 318,403 |
| 2026-03-10 | 5,800.00 | 5,800.00 | 5,480.00 | 5,660.00 | 5,660.00 | 288,805 |
| 2026-03-09 | 5,720.00 | 5,730.00 | 5,330.00 | 5,530.00 | 5,530.00 | 292,250 |
| 2026-03-06 | 5,560.00 | 5,880.00 | 5,500.00 | 5,860.00 | 5,860.00 | 255,951 |
| 2026-03-05 | 5,460.00 | 5,660.00 | 5,310.00 | 5,570.00 | 5,570.00 | 356,203 |
| 2026-03-04 | 5,580.00 | 5,700.00 | 4,925.00 | 5,020.00 | 5,020.00 | 723,964 |
| 2026-03-03 | 6,330.00 | 6,330.00 | 5,820.00 | 5,820.00 | 5,820.00 | 588,258 |
| 2026-02-27 | 6,190.00 | 6,430.00 | 6,130.00 | 6,370.00 | 6,370.00 | 388,401 |
| 2026-02-26 | 6,390.00 | 6,660.00 | 6,220.00 | 6,250.00 | 6,250.00 | 657,215 |
| 2026-02-25 | 6,200.00 | 6,360.00 | 6,180.00 | 6,200.00 | 6,200.00 | 384,031 |
| 2026-02-24 | 6,050.00 | 6,340.00 | 6,050.00 | 6,170.00 | 6,170.00 | 415,793 |
| 2026-02-23 | 6,330.00 | 6,460.00 | 6,010.00 | 6,030.00 | 6,030.00 | 287,332 |
| 2026-02-20 | 6,170.00 | 6,390.00 | 6,000.00 | 6,210.00 | 6,210.00 | 274,441 |
| 2026-02-19 | 5,980.00 | 6,250.00 | 5,950.00 | 6,170.00 | 6,170.00 | 246,594 |
| 2026-02-13 | 6,120.00 | 6,120.00 | 5,950.00 | 5,960.00 | 5,960.00 | 186,192 |
| 2026-02-12 | 6,140.00 | 6,270.00 | 6,020.00 | 6,120.00 | 6,120.00 | 283,434 |
| 2026-02-11 | 6,200.00 | 6,340.00 | 5,950.00 | 6,040.00 | 6,040.00 | 171,846 |
| 2026-02-10 | 6,180.00 | 6,250.00 | 6,070.00 | 6,160.00 | 6,160.00 | 150,569 |
| 2026-02-09 | 6,050.00 | 6,240.00 | 6,000.00 | 6,130.00 | 6,130.00 | 282,752 |
| 2026-02-06 | 5,910.00 | 6,000.00 | 5,650.00 | 5,880.00 | 5,880.00 | 330,284 |
| 2026-02-05 | 6,290.00 | 6,290.00 | 6,060.00 | 6,120.00 | 6,120.00 | 282,672 |
| 2026-02-04 | 6,200.00 | 6,500.00 | 6,120.00 | 6,290.00 | 6,290.00 | 365,004 |
| 2026-02-03 | 6,300.00 | 6,350.00 | 6,080.00 | 6,270.00 | 6,270.00 | 438,769 |
| 2026-02-02 | 6,460.00 | 6,520.00 | 5,890.00 | 6,140.00 | 6,140.00 | 630,164 |
| 2026-01-30 | 6,620.00 | 6,720.00 | 6,340.00 | 6,520.00 | 6,520.00 | 700,428 |
| 2026-01-29 | 6,260.00 | 6,810.00 | 5,980.00 | 6,620.00 | 6,620.00 | 1,583,042 |
| 2026-01-28 | 6,000.00 | 6,230.00 | 5,980.00 | 6,160.00 | 6,160.00 | 1,031,995 |
| 2026-01-27 | 5,750.00 | 5,980.00 | 5,710.00 | 5,940.00 | 5,940.00 | 462,070 |
| 2026-01-26 | 5,830.00 | 5,990.00 | 5,720.00 | 5,920.00 | 5,920.00 | 838,144 |
| 2026-01-23 | 6,060.00 | 6,110.00 | 5,540.00 | 5,660.00 | 5,660.00 | 1,037,840 |
| 2026-01-22 | 5,370.00 | 5,890.00 | 5,370.00 | 5,840.00 | 5,840.00 | 1,733,419 |
| 2026-01-21 | 5,250.00 | 5,320.00 | 5,090.00 | 5,260.00 | 5,260.00 | 261,827 |
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.