Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,010.00 | 5,010.00 | 4,790.00 | 4,870.00 | 4,805.52 | 130,154 |
| 2025-01-22 | 4,955.00 | 5,070.00 | 4,915.00 | 5,010.00 | 4,943.67 | 87,636 |
| 2025-01-21 | 5,150.00 | 5,210.00 | 4,865.00 | 4,950.00 | 4,884.46 | 171,901 |
| 2025-01-20 | 4,955.00 | 5,150.00 | 4,930.00 | 5,150.00 | 5,081.82 | 153,773 |
| 2025-01-17 | 4,920.00 | 5,030.00 | 4,920.00 | 4,935.00 | 4,869.66 | 76,657 |
| 2025-01-16 | 5,070.00 | 5,150.00 | 4,975.00 | 5,010.00 | 4,943.67 | 95,242 |
| 2025-01-15 | 5,060.00 | 5,150.00 | 4,900.00 | 4,950.00 | 4,884.46 | 129,981 |
| 2025-01-14 | 5,000.00 | 5,130.00 | 4,870.00 | 5,110.00 | 5,042.35 | 123,339 |
| 2025-01-13 | 5,000.00 | 5,060.00 | 4,955.00 | 4,960.00 | 4,894.33 | 58,109 |
| 2025-01-10 | 5,160.00 | 5,160.00 | 5,000.00 | 5,040.00 | 4,973.27 | 75,254 |
| 2025-01-09 | 5,320.00 | 5,320.00 | 5,080.00 | 5,110.00 | 5,042.35 | 107,463 |
| 2025-01-08 | 5,230.00 | 5,320.00 | 5,190.00 | 5,320.00 | 5,249.56 | 100,229 |
| 2025-01-07 | 5,300.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,210.09 | 93,125 |
| 2025-01-06 | 5,190.00 | 5,360.00 | 5,170.00 | 5,290.00 | 5,219.96 | 104,796 |
| 2025-01-03 | 5,010.00 | 5,300.00 | 5,000.00 | 5,190.00 | 5,121.29 | 106,233 |
| 2025-01-02 | 5,050.00 | 5,110.00 | 4,945.00 | 5,010.00 | 4,943.67 | 95,717 |
| 2024-12-30 | 4,975.00 | 5,150.00 | 4,975.00 | 5,120.00 | 5,052.21 | 24,954 |
| 2024-12-27 | 5,030.00 | 5,130.00 | 4,960.00 | 5,080.00 | 5,012.74 | 78,070 |
| 2024-12-26 | 5,200.00 | 5,200.00 | 5,060.00 | 5,080.00 | 4,947.62 | 47,549 |
| 2024-12-24 | 5,230.00 | 5,360.00 | 5,180.00 | 5,200.00 | 5,064.49 | 61,311 |
| 2024-12-23 | 5,180.00 | 5,250.00 | 5,050.00 | 5,230.00 | 5,093.71 | 56,323 |
| 2024-12-20 | 5,270.00 | 5,270.00 | 5,020.00 | 5,130.00 | 4,996.31 | 57,029 |
| 2024-12-19 | 5,230.00 | 5,330.00 | 5,150.00 | 5,250.00 | 5,113.19 | 48,575 |
| 2024-12-18 | 5,260.00 | 5,370.00 | 5,240.00 | 5,350.00 | 5,210.58 | 48,300 |
| 2024-12-17 | 5,500.00 | 5,510.00 | 5,220.00 | 5,260.00 | 5,122.93 | 138,358 |
| 2024-12-16 | 5,350.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,327.45 | 66,994 |
| 2024-12-13 | 5,210.00 | 5,390.00 | 5,210.00 | 5,340.00 | 5,200.84 | 78,192 |
| 2024-12-12 | 5,250.00 | 5,290.00 | 5,070.00 | 5,270.00 | 5,132.66 | 73,247 |
| 2024-12-11 | 5,030.00 | 5,280.00 | 5,020.00 | 5,210.00 | 5,074.23 | 67,654 |
| 2024-12-10 | 4,820.00 | 5,110.00 | 4,820.00 | 5,080.00 | 4,947.62 | 70,095 |
| 2024-12-09 | 4,950.00 | 5,020.00 | 4,780.00 | 4,835.00 | 4,709.00 | 168,972 |
| 2024-12-06 | 5,120.00 | 5,250.00 | 4,900.00 | 5,130.00 | 4,996.31 | 159,392 |
| 2024-12-05 | 5,370.00 | 5,470.00 | 5,110.00 | 5,210.00 | 5,074.23 | 125,515 |
| 2024-12-04 | 5,380.00 | 5,420.00 | 5,110.00 | 5,370.00 | 5,230.06 | 100,929 |
| 2024-12-03 | 5,450.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,366.41 | 58,357 |
| 2024-12-02 | 5,550.00 | 5,640.00 | 5,460.00 | 5,520.00 | 5,376.15 | 71,512 |
| 2024-11-29 | 5,870.00 | 5,870.00 | 5,510.00 | 5,520.00 | 5,376.15 | 83,458 |
| 2024-11-28 | 5,840.00 | 5,900.00 | 5,790.00 | 5,870.00 | 5,717.03 | 52,312 |
| 2024-11-27 | 6,010.00 | 6,040.00 | 5,800.00 | 5,880.00 | 5,726.77 | 54,389 |
| 2024-11-26 | 6,060.00 | 6,200.00 | 5,970.00 | 6,010.00 | 5,853.38 | 58,059 |
| 2024-11-25 | 5,800.00 | 6,080.00 | 5,800.00 | 6,070.00 | 5,911.82 | 79,613 |
| 2024-11-22 | 5,660.00 | 5,840.00 | 5,660.00 | 5,720.00 | 5,570.94 | 55,850 |
| 2024-11-21 | 5,700.00 | 5,700.00 | 5,540.00 | 5,660.00 | 5,512.50 | 63,854 |
| 2024-11-20 | 5,590.00 | 5,770.00 | 5,540.00 | 5,650.00 | 5,502.76 | 121,414 |
| 2024-11-19 | 5,640.00 | 5,760.00 | 5,520.00 | 5,610.00 | 5,463.80 | 115,970 |
| 2024-11-18 | 5,510.00 | 6,060.00 | 5,470.00 | 5,710.00 | 5,561.20 | 147,904 |
| 2024-11-15 | 5,850.00 | 5,930.00 | 5,300.00 | 5,560.00 | 5,415.11 | 455,413 |
| 2024-11-14 | 6,240.00 | 6,430.00 | 6,000.00 | 6,000.00 | 5,843.64 | 185,514 |
| 2024-11-13 | 6,400.00 | 6,640.00 | 6,100.00 | 6,240.00 | 6,077.39 | 178,610 |
| 2024-11-12 | 6,700.00 | 6,800.00 | 6,470.00 | 6,510.00 | 6,340.35 | 175,659 |
| 2024-11-11 | 6,990.00 | 7,130.00 | 6,600.00 | 6,800.00 | 6,622.79 | 123,885 |
| 2024-11-08 | 7,010.00 | 7,230.00 | 6,880.00 | 6,990.00 | 6,807.84 | 94,041 |
| 2024-11-07 | 6,980.00 | 7,120.00 | 6,850.00 | 7,010.00 | 6,827.32 | 186,559 |
| 2024-11-06 | 7,680.00 | 7,680.00 | 7,000.00 | 7,050.00 | 6,866.28 | 231,016 |
| 2024-11-05 | 7,550.00 | 7,680.00 | 7,460.00 | 7,570.00 | 7,372.73 | 55,800 |
| 2024-11-04 | 7,480.00 | 7,640.00 | 7,390.00 | 7,570.00 | 7,372.73 | 65,194 |
| 2024-11-01 | 7,520.00 | 7,580.00 | 7,410.00 | 7,460.00 | 7,265.59 | 76,159 |
| 2024-10-31 | 7,510.00 | 7,650.00 | 7,420.00 | 7,530.00 | 7,333.77 | 62,143 |
| 2024-10-30 | 7,610.00 | 7,720.00 | 7,520.00 | 7,520.00 | 7,324.03 | 77,948 |
| 2024-10-29 | 7,730.00 | 7,730.00 | 7,520.00 | 7,720.00 | 7,518.82 | 52,541 |
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.