Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,250.00 | 5,450.00 | 5,150.00 | 5,350.00 | 5,350.00 | 390,072 |
| 2026-01-19 | 5,030.00 | 5,290.00 | 4,990.00 | 5,250.00 | 5,250.00 | 344,343 |
| 2026-01-16 | 5,170.00 | 5,230.00 | 5,010.00 | 5,030.00 | 5,030.00 | 168,416 |
| 2026-01-15 | 5,150.00 | 5,180.00 | 5,010.00 | 5,170.00 | 5,170.00 | 154,764 |
| 2026-01-14 | 5,280.00 | 5,280.00 | 5,080.00 | 5,100.00 | 5,100.00 | 224,064 |
| 2026-01-13 | 5,010.00 | 5,320.00 | 4,920.00 | 5,290.00 | 5,290.00 | 394,356 |
| 2026-01-12 | 4,680.00 | 5,010.00 | 4,675.00 | 4,980.00 | 4,980.00 | 286,153 |
| 2026-01-09 | 4,670.00 | 4,720.00 | 4,615.00 | 4,680.00 | 4,680.00 | 102,931 |
| 2026-01-08 | 4,845.00 | 4,845.00 | 4,645.00 | 4,655.00 | 4,655.00 | 218,784 |
| 2026-01-07 | 5,100.00 | 5,100.00 | 4,820.00 | 4,845.00 | 4,845.00 | 168,639 |
| 2026-01-06 | 4,915.00 | 5,155.00 | 4,915.00 | 5,040.00 | 5,040.00 | 175,978 |
| 2026-01-05 | 4,740.00 | 4,960.00 | 4,740.00 | 4,915.00 | 4,915.00 | 163,707 |
| 2026-01-02 | 4,805.00 | 4,930.00 | 4,635.00 | 4,740.00 | 4,740.00 | 309,727 |
| 2025-12-30 | 5,000.00 | 5,160.00 | 4,830.00 | 4,840.00 | 4,840.00 | 178,418 |
| 2025-12-29 | 5,000.00 | 5,090.00 | 4,905.00 | 5,050.00 | 5,050.00 | 151,923 |
| 2025-12-26 | 5,090.00 | 5,190.00 | 4,940.00 | 4,985.00 | 4,919.00 | 177,686 |
| 2025-12-24 | 5,180.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,022.61 | 144,410 |
| 2025-12-23 | 5,200.00 | 5,220.00 | 5,060.00 | 5,160.00 | 5,091.68 | 181,917 |
| 2025-12-22 | 5,200.00 | 5,300.00 | 5,180.00 | 5,230.00 | 5,160.76 | 105,543 |
| 2025-12-19 | 5,270.00 | 5,290.00 | 5,040.00 | 5,180.00 | 5,111.42 | 168,479 |
| 2025-12-18 | 5,330.00 | 5,410.00 | 5,150.00 | 5,210.00 | 5,141.02 | 230,693 |
| 2025-12-17 | 5,550.00 | 5,570.00 | 5,420.00 | 5,470.00 | 5,397.58 | 141,051 |
| 2025-12-16 | 5,750.00 | 5,750.00 | 5,480.00 | 5,540.00 | 5,466.65 | 252,862 |
| 2025-12-15 | 5,650.00 | 5,780.00 | 5,550.00 | 5,710.00 | 5,634.40 | 228,040 |
| 2025-12-12 | 5,700.00 | 5,720.00 | 5,590.00 | 5,720.00 | 5,644.27 | 260,015 |
| 2025-12-11 | 5,700.00 | 5,710.00 | 5,500.00 | 5,650.00 | 5,575.20 | 345,925 |
| 2025-12-10 | 5,910.00 | 6,130.00 | 5,610.00 | 5,660.00 | 5,585.06 | 895,874 |
| 2025-12-09 | 5,680.00 | 5,720.00 | 5,520.00 | 5,620.00 | 5,545.59 | 252,316 |
| 2025-12-08 | 5,620.00 | 5,740.00 | 5,580.00 | 5,690.00 | 5,614.67 | 430,491 |
| 2025-12-05 | 5,560.00 | 5,770.00 | 5,500.00 | 5,610.00 | 5,535.73 | 283,246 |
| 2025-12-04 | 5,670.00 | 5,700.00 | 5,510.00 | 5,590.00 | 5,515.99 | 225,014 |
| 2025-12-03 | 5,610.00 | 5,690.00 | 5,450.00 | 5,670.00 | 5,594.93 | 220,089 |
| 2025-12-02 | 5,590.00 | 5,640.00 | 5,450.00 | 5,580.00 | 5,506.12 | 210,724 |
| 2025-12-01 | 5,550.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,515.99 | 589,586 |
| 2025-11-28 | 5,470.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,397.58 | 251,089 |
| 2025-11-27 | 5,400.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,289.04 | 165,373 |
| 2025-11-26 | 5,150.00 | 5,410.00 | 5,150.00 | 5,400.00 | 5,328.51 | 298,811 |
| 2025-11-25 | 5,130.00 | 5,220.00 | 5,030.00 | 5,140.00 | 5,071.95 | 143,083 |
| 2025-11-24 | 5,240.00 | 5,300.00 | 5,040.00 | 5,070.00 | 5,002.87 | 252,463 |
| 2025-11-21 | 5,200.00 | 5,410.00 | 5,120.00 | 5,170.00 | 5,101.55 | 397,722 |
| 2025-11-20 | 5,150.00 | 5,500.00 | 5,120.00 | 5,450.00 | 5,377.84 | 1,025,253 |
| 2025-11-19 | 5,060.00 | 5,100.00 | 4,865.00 | 4,910.00 | 4,844.99 | 303,463 |
| 2025-11-18 | 5,270.00 | 5,330.00 | 5,000.00 | 5,060.00 | 4,993.01 | 315,098 |
| 2025-11-17 | 5,440.00 | 5,500.00 | 5,230.00 | 5,270.00 | 5,200.23 | 326,723 |
| 2025-11-14 | 5,380.00 | 5,840.00 | 5,310.00 | 5,430.00 | 5,358.11 | 893,399 |
| 2025-11-13 | 5,410.00 | 5,550.00 | 5,330.00 | 5,530.00 | 5,456.78 | 253,800 |
| 2025-11-12 | 5,430.00 | 5,490.00 | 5,330.00 | 5,400.00 | 5,328.51 | 223,684 |
| 2025-11-11 | 5,400.00 | 5,630.00 | 5,300.00 | 5,430.00 | 5,358.11 | 353,035 |
| 2025-11-10 | 5,150.00 | 5,360.00 | 5,110.00 | 5,360.00 | 5,289.04 | 298,010 |
| 2025-11-07 | 5,310.00 | 5,390.00 | 4,995.00 | 5,120.00 | 5,052.21 | 714,192 |
| 2025-11-06 | 5,650.00 | 5,730.00 | 5,430.00 | 5,500.00 | 5,427.18 | 448,117 |
| 2025-11-05 | 5,590.00 | 5,690.00 | 5,375.00 | 5,520.00 | 5,446.92 | 615,152 |
| 2025-11-04 | 5,800.00 | 6,250.00 | 5,700.00 | 5,750.00 | 5,673.87 | 2,232,345 |
| 2025-11-03 | 5,510.00 | 5,580.00 | 5,330.00 | 5,400.00 | 5,328.51 | 540,920 |
| 2025-10-31 | 5,530.00 | 5,670.00 | 5,310.00 | 5,460.00 | 5,387.71 | 863,639 |
| 2025-10-30 | 5,960.00 | 6,090.00 | 5,600.00 | 5,610.00 | 5,535.73 | 1,043,660 |
| 2025-10-29 | 6,100.00 | 6,340.00 | 5,910.00 | 6,090.00 | 6,009.37 | 1,584,420 |
| 2025-10-28 | 5,570.00 | 6,480.00 | 5,360.00 | 6,070.00 | 5,989.63 | 6,766,805 |
| 2025-10-27 | 5,850.00 | 5,970.00 | 5,470.00 | 5,560.00 | 5,486.39 | 1,218,698 |
| 2025-10-24 | 5,320.00 | 5,690.00 | 5,320.00 | 5,680.00 | 5,604.80 | 1,189,194 |
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.