Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 243840.KQ stock page

Shin Heung Energy & Electronics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,050.004,110.003,990.004,015.003,961.84238,559
2025-07-234,100.004,125.003,975.004,005.003,951.97199,023
2025-07-224,190.004,240.004,040.004,040.003,986.51316,842
2025-07-214,105.004,220.004,050.004,185.004,129.59405,712
2025-07-183,975.004,445.003,960.004,140.004,085.191,549,620
2025-07-174,105.004,115.003,890.003,985.003,932.24355,628
2025-07-164,045.004,110.004,030.004,100.004,045.72126,201
2025-07-154,035.004,075.004,015.004,065.004,011.1876,495
2025-07-144,030.004,085.003,955.004,065.004,011.18103,137
2025-07-113,920.004,030.003,915.004,000.003,947.04170,639
2025-07-103,875.003,915.003,860.003,915.003,863.1765,376
2025-07-093,880.003,915.003,850.003,865.003,813.8361,283
2025-07-083,870.003,925.003,850.003,880.003,828.6367,292
2025-07-073,940.003,940.003,855.003,895.003,843.4397,464
2025-07-043,990.003,995.003,895.003,940.003,887.84119,451
2025-07-033,895.004,025.003,895.003,995.003,942.11194,065
2025-07-023,830.003,895.003,805.003,895.003,843.43103,334
2025-07-013,800.003,885.003,800.003,870.003,818.76163,518
2025-06-303,830.003,880.003,790.003,800.003,749.6948,386
2025-06-273,910.003,910.003,780.003,800.003,749.69149,819
2025-06-263,960.003,975.003,860.003,910.003,858.2368,059
2025-06-253,990.003,995.003,930.003,940.003,887.8458,937
2025-06-243,905.003,980.003,895.003,975.003,922.37156,738
2025-06-233,930.003,930.003,830.003,870.003,818.7696,988
2025-06-203,885.003,990.003,835.003,970.003,917.44129,986
2025-06-193,875.003,910.003,835.003,885.003,833.5682,827
2025-06-183,805.003,890.003,785.003,845.003,794.0987,141
2025-06-173,860.003,910.003,755.003,815.003,764.49146,545
2025-06-163,940.003,940.003,795.003,840.003,789.16164,668
2025-06-134,050.004,130.003,900.003,960.003,907.57181,083
2025-06-124,080.004,130.004,020.004,075.004,021.05108,499
2025-06-114,045.004,100.004,040.004,070.004,016.1180,659
2025-06-104,090.004,125.004,020.004,030.003,976.6462,928
2025-06-094,115.004,135.004,055.004,090.004,035.8551,191
2025-06-054,020.004,125.004,015.004,115.004,060.5268,835
2025-06-044,040.004,130.004,040.004,080.004,025.9859,094
2025-06-024,045.004,075.003,975.004,040.003,986.5155,025
2025-05-304,015.004,045.003,955.003,995.003,942.1155,611
2025-05-294,035.004,070.003,955.004,055.004,001.3178,432
2025-05-283,840.004,035.003,835.004,020.003,966.78146,847
2025-05-273,890.003,915.003,770.003,815.003,764.49111,117
2025-05-263,890.004,000.003,870.003,915.003,863.17112,721
2025-05-233,950.003,965.003,875.003,890.003,838.5081,015
2025-05-223,960.003,990.003,905.003,960.003,907.5778,211
2025-05-213,965.004,020.003,945.003,960.003,907.5763,611
2025-05-204,010.004,030.003,930.003,965.003,912.5072,925
2025-05-193,980.004,050.003,965.004,010.003,956.9198,951
2025-05-164,175.004,190.004,005.004,030.003,976.64102,661
2025-05-154,195.004,200.004,100.004,175.004,119.72103,088
2025-05-144,205.004,255.004,170.004,195.004,139.46143,954
2025-05-134,295.004,360.004,180.004,225.004,169.06101,496
2025-05-124,170.004,295.004,170.004,230.004,174.0078,952
2025-05-094,270.004,270.004,155.004,165.004,109.8645,368
2025-05-084,210.004,250.004,180.004,240.004,183.8662,645
2025-05-074,280.004,305.004,185.004,240.004,183.8644,703
2025-05-024,235.004,295.004,160.004,290.004,233.2048,610
2025-04-304,300.004,340.004,205.004,235.004,178.9352,547
2025-04-294,385.004,385.004,300.004,310.004,252.9432,839
2025-04-284,440.004,440.004,305.004,340.004,282.5436,888
2025-04-254,415.004,420.004,315.004,350.004,292.4156,745
← NewerPage 6 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2966.0000 KRW
2024-12-2766.0000 KRW
2023-12-27430.0000 KRW
2022-12-28330.0000 KRW
2021-12-29330.0000 KRW
2020-12-29300.0000 KRW
2019-12-27280.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.