Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,450.00 | 7,740.00 | 7,440.00 | 7,730.00 | 7,528.56 | 67,891 |
| 2024-10-25 | 7,520.00 | 7,720.00 | 7,440.00 | 7,440.00 | 7,246.11 | 75,206 |
| 2024-10-24 | 7,700.00 | 7,760.00 | 7,430.00 | 7,460.00 | 7,265.59 | 144,884 |
| 2024-10-23 | 7,570.00 | 7,670.00 | 7,470.00 | 7,610.00 | 7,411.68 | 119,675 |
| 2024-10-22 | 7,790.00 | 7,860.00 | 7,570.00 | 7,580.00 | 7,382.47 | 126,637 |
| 2024-10-21 | 7,780.00 | 8,000.00 | 7,750.00 | 7,830.00 | 7,625.95 | 102,335 |
| 2024-10-18 | 8,000.00 | 8,070.00 | 7,800.00 | 7,850.00 | 7,645.43 | 186,401 |
| 2024-10-17 | 8,220.00 | 8,290.00 | 8,000.00 | 8,000.00 | 7,791.52 | 154,164 |
| 2024-10-16 | 8,400.00 | 8,400.00 | 8,150.00 | 8,220.00 | 8,005.79 | 112,152 |
| 2024-10-15 | 8,660.00 | 8,660.00 | 8,100.00 | 8,370.00 | 8,151.88 | 472,587 |
| 2024-10-14 | 8,570.00 | 8,680.00 | 8,480.00 | 8,660.00 | 8,434.32 | 124,585 |
| 2024-10-11 | 9,020.00 | 9,030.00 | 8,590.00 | 8,680.00 | 8,453.80 | 168,841 |
| 2024-10-10 | 9,030.00 | 9,030.00 | 8,780.00 | 9,020.00 | 8,784.94 | 147,803 |
| 2024-10-08 | 8,950.00 | 8,970.00 | 8,660.00 | 8,950.00 | 8,716.76 | 185,079 |
| 2024-10-07 | 8,940.00 | 9,320.00 | 8,890.00 | 8,950.00 | 8,716.76 | 301,243 |
| 2024-10-04 | 8,950.00 | 9,040.00 | 8,740.00 | 8,750.00 | 8,521.98 | 196,059 |
| 2024-10-02 | 9,120.00 | 9,320.00 | 8,990.00 | 9,030.00 | 8,794.68 | 192,606 |
| 2024-09-30 | 9,370.00 | 9,480.00 | 9,230.00 | 9,360.00 | 9,116.08 | 189,447 |
| 2024-09-27 | 9,300.00 | 9,510.00 | 9,140.00 | 9,370.00 | 9,125.82 | 243,914 |
| 2024-09-26 | 9,200.00 | 9,400.00 | 9,100.00 | 9,250.00 | 9,008.95 | 319,633 |
| 2024-09-25 | 9,000.00 | 9,330.00 | 8,800.00 | 9,150.00 | 8,911.55 | 628,515 |
| 2024-09-24 | 8,680.00 | 9,240.00 | 8,530.00 | 8,980.00 | 8,745.98 | 746,768 |
| 2024-09-23 | 8,140.00 | 8,670.00 | 8,090.00 | 8,580.00 | 8,356.41 | 422,262 |
| 2024-09-20 | 8,220.00 | 8,270.00 | 8,070.00 | 8,130.00 | 7,918.13 | 134,715 |
| 2024-09-19 | 8,160.00 | 8,220.00 | 8,040.00 | 8,170.00 | 7,957.09 | 126,414 |
| 2024-09-13 | 8,030.00 | 8,160.00 | 7,970.00 | 8,140.00 | 7,927.87 | 80,825 |
| 2024-09-12 | 8,010.00 | 8,150.00 | 7,920.00 | 8,060.00 | 7,849.96 | 141,111 |
| 2024-09-11 | 7,760.00 | 8,060.00 | 7,730.00 | 8,000.00 | 7,791.52 | 190,515 |
| 2024-09-10 | 7,980.00 | 8,120.00 | 7,700.00 | 7,820.00 | 7,616.21 | 195,727 |
| 2024-09-09 | 7,770.00 | 8,000.00 | 7,560.00 | 7,980.00 | 7,772.04 | 143,587 |
| 2024-09-06 | 8,390.00 | 8,490.00 | 7,840.00 | 7,850.00 | 7,645.43 | 308,645 |
| 2024-09-05 | 8,020.00 | 8,390.00 | 7,970.00 | 8,390.00 | 8,171.36 | 361,008 |
| 2024-09-04 | 8,150.00 | 8,280.00 | 7,960.00 | 8,010.00 | 7,801.26 | 468,895 |
| 2024-09-03 | 8,770.00 | 8,840.00 | 8,430.00 | 8,480.00 | 8,259.01 | 461,475 |
| 2024-09-02 | 8,730.00 | 9,050.00 | 8,640.00 | 8,760.00 | 8,531.72 | 744,314 |
| 2024-08-30 | 8,700.00 | 8,800.00 | 8,540.00 | 8,720.00 | 8,492.76 | 320,640 |
| 2024-08-29 | 8,160.00 | 8,890.00 | 8,140.00 | 8,700.00 | 8,473.28 | 932,270 |
| 2024-08-28 | 8,210.00 | 8,750.00 | 8,150.00 | 8,220.00 | 8,005.79 | 1,074,450 |
| 2024-08-27 | 8,050.00 | 8,290.00 | 7,950.00 | 8,130.00 | 7,918.13 | 232,627 |
| 2024-08-26 | 8,140.00 | 8,340.00 | 7,990.00 | 8,010.00 | 7,801.26 | 490,858 |
| 2024-08-23 | 8,000.00 | 8,090.00 | 7,760.00 | 7,890.00 | 7,684.39 | 280,678 |
| 2024-08-22 | 8,210.00 | 8,310.00 | 7,980.00 | 7,980.00 | 7,772.04 | 236,635 |
| 2024-08-21 | 8,170.00 | 8,300.00 | 8,030.00 | 8,250.00 | 8,035.01 | 309,930 |
| 2024-08-20 | 7,910.00 | 8,590.00 | 7,910.00 | 8,270.00 | 8,054.49 | 713,674 |
| 2024-08-19 | 8,150.00 | 8,230.00 | 7,840.00 | 7,890.00 | 7,684.39 | 387,678 |
| 2024-08-16 | 8,430.00 | 8,520.00 | 8,130.00 | 8,150.00 | 7,937.61 | 445,767 |
| 2024-08-14 | 8,320.00 | 8,610.00 | 8,240.00 | 8,240.00 | 8,025.27 | 718,068 |
| 2024-08-13 | 7,770.00 | 9,680.00 | 7,670.00 | 8,520.00 | 8,297.97 | 6,271,675 |
| 2024-08-12 | 7,240.00 | 7,720.00 | 7,240.00 | 7,670.00 | 7,470.12 | 199,002 |
| 2024-08-09 | 7,100.00 | 7,330.00 | 7,080.00 | 7,240.00 | 7,051.33 | 110,756 |
| 2024-08-08 | 6,820.00 | 7,010.00 | 6,760.00 | 6,910.00 | 6,729.93 | 112,561 |
| 2024-08-07 | 7,060.00 | 7,240.00 | 6,950.00 | 6,980.00 | 6,798.10 | 130,494 |
| 2024-08-06 | 6,610.00 | 7,150.00 | 6,610.00 | 7,100.00 | 6,914.98 | 259,792 |
| 2024-08-05 | 7,300.00 | 7,350.00 | 6,380.00 | 6,610.00 | 6,437.74 | 419,288 |
| 2024-08-02 | 7,550.00 | 7,990.00 | 7,380.00 | 7,400.00 | 7,207.16 | 149,465 |
| 2024-08-01 | 7,480.00 | 7,750.00 | 7,440.00 | 7,710.00 | 7,509.08 | 92,370 |
| 2024-07-31 | 7,420.00 | 7,520.00 | 7,350.00 | 7,470.00 | 7,275.33 | 97,912 |
| 2024-07-30 | 7,440.00 | 7,610.00 | 7,350.00 | 7,420.00 | 7,226.64 | 109,267 |
| 2024-07-29 | 7,510.00 | 7,540.00 | 7,350.00 | 7,420.00 | 7,226.64 | 173,659 |
| 2024-07-26 | 7,530.00 | 7,640.00 | 7,410.00 | 7,530.00 | 7,333.77 | 97,122 |
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.