Shin Heung Energy & Electronics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4,350.00 | 4,430.00 | 4,195.00 | 4,240.00 | 4,240.00 | 147,450 |
| 2026-07-23 | 4,115.00 | 4,400.00 | 4,115.00 | 4,395.00 | 4,395.00 | 153,437 |
| 2026-07-22 | 4,260.00 | 4,310.00 | 4,095.00 | 4,110.00 | 4,110.00 | 100,758 |
| 2026-07-21 | 4,095.00 | 4,195.00 | 3,970.00 | 4,120.00 | 4,120.00 | 156,913 |
| 2026-07-20 | 4,255.00 | 4,255.00 | 3,980.00 | 4,115.00 | 4,115.00 | 135,110 |
| 2026-07-16 | 4,520.00 | 4,595.00 | 4,315.00 | 4,330.00 | 4,330.00 | 137,079 |
| 2026-07-15 | 4,520.00 | 4,600.00 | 4,415.00 | 4,520.00 | 4,520.00 | 145,355 |
| 2026-07-14 | 4,565.00 | 4,590.00 | 4,110.00 | 4,310.00 | 4,310.00 | 265,477 |
| 2026-07-13 | 4,800.00 | 4,930.00 | 4,500.00 | 4,565.00 | 4,565.00 | 177,673 |
| 2026-07-10 | 4,575.00 | 4,830.00 | 4,575.00 | 4,740.00 | 4,740.00 | 180,160 |
| 2026-07-09 | 4,390.00 | 4,610.00 | 4,295.00 | 4,580.00 | 4,580.00 | 218,376 |
| 2026-07-08 | 4,700.00 | 4,700.00 | 4,320.00 | 4,385.00 | 4,385.00 | 156,647 |
| 2026-07-07 | 4,935.00 | 5,000.00 | 4,650.00 | 4,725.00 | 4,725.00 | 187,632 |
| 2026-07-06 | 5,090.00 | 5,090.00 | 4,785.00 | 4,935.00 | 4,935.00 | 97,448 |
| 2026-07-03 | 5,050.00 | 5,090.00 | 4,740.00 | 5,090.00 | 5,090.00 | 175,407 |
| 2026-07-02 | 5,200.00 | 5,200.00 | 4,920.00 | 5,050.00 | 5,050.00 | 117,949 |
| 2026-07-01 | 5,250.00 | 5,350.00 | 5,150.00 | 5,290.00 | 5,290.00 | 205,321 |
| 2026-06-30 | 5,340.00 | 5,340.00 | 4,870.00 | 5,250.00 | 5,250.00 | 153,353 |
| 2026-06-29 | 4,680.00 | 5,380.00 | 4,610.00 | 5,330.00 | 5,330.00 | 312,759 |
| 2026-06-26 | 4,875.00 | 4,905.00 | 4,405.00 | 4,605.00 | 4,605.00 | 400,971 |
| 2026-06-25 | 5,120.00 | 5,260.00 | 4,865.00 | 4,875.00 | 4,875.00 | 203,936 |
| 2026-06-24 | 5,170.00 | 5,270.00 | 5,000.00 | 5,100.00 | 5,100.00 | 198,870 |
| 2026-06-23 | 5,470.00 | 5,630.00 | 5,070.00 | 5,220.00 | 5,220.00 | 267,624 |
| 2026-06-22 | 5,860.00 | 5,900.00 | 5,390.00 | 5,470.00 | 5,470.00 | 288,348 |
| 2026-06-19 | 5,940.00 | 6,050.00 | 5,640.00 | 5,820.00 | 5,820.00 | 274,250 |
| 2026-06-18 | 6,270.00 | 6,270.00 | 5,900.00 | 5,930.00 | 5,930.00 | 160,638 |
| 2026-06-17 | 6,390.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,270.00 | 121,788 |
| 2026-06-16 | 6,450.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 115,076 |
| 2026-06-15 | 6,530.00 | 6,550.00 | 6,300.00 | 6,320.00 | 6,320.00 | 214,477 |
| 2026-06-12 | 6,050.00 | 6,430.00 | 5,970.00 | 6,250.00 | 6,250.00 | 279,091 |
| 2026-06-11 | 5,750.00 | 5,840.00 | 5,570.00 | 5,840.00 | 5,840.00 | 195,645 |
| 2026-06-10 | 5,890.00 | 6,150.00 | 5,610.00 | 5,820.00 | 5,820.00 | 299,807 |
| 2026-06-09 | 5,800.00 | 6,190.00 | 5,600.00 | 5,890.00 | 5,890.00 | 435,374 |
| 2026-06-08 | 6,080.00 | 6,080.00 | 5,600.00 | 5,800.00 | 5,800.00 | 404,560 |
| 2026-06-05 | 6,500.00 | 6,640.00 | 6,200.00 | 6,610.00 | 6,610.00 | 314,189 |
| 2026-06-04 | 6,690.00 | 7,000.00 | 6,550.00 | 6,600.00 | 6,600.00 | 317,589 |
| 2026-06-02 | 6,950.00 | 7,140.00 | 6,620.00 | 6,780.00 | 6,780.00 | 410,506 |
| 2026-06-01 | 7,050.00 | 7,300.00 | 6,850.00 | 6,990.00 | 6,990.00 | 516,283 |
| 2026-05-29 | 7,750.00 | 7,790.00 | 7,110.00 | 7,170.00 | 7,170.00 | 471,688 |
| 2026-05-28 | 7,800.00 | 8,000.00 | 7,360.00 | 7,710.00 | 7,710.00 | 428,976 |
| 2026-05-27 | 8,010.00 | 8,180.00 | 7,650.00 | 7,650.00 | 7,650.00 | 409,674 |
| 2026-05-26 | 8,580.00 | 8,600.00 | 7,880.00 | 7,960.00 | 7,960.00 | 582,168 |
| 2026-05-22 | 8,180.00 | 8,490.00 | 8,030.00 | 8,450.00 | 8,450.00 | 405,684 |
| 2026-05-21 | 7,740.00 | 8,140.00 | 7,740.00 | 8,000.00 | 8,000.00 | 375,820 |
| 2026-05-20 | 7,900.00 | 7,990.00 | 7,300.00 | 7,500.00 | 7,500.00 | 633,302 |
| 2026-05-19 | 8,340.00 | 8,500.00 | 7,850.00 | 8,020.00 | 8,020.00 | 365,868 |
| 2026-05-18 | 8,250.00 | 8,670.00 | 7,880.00 | 8,420.00 | 8,420.00 | 581,580 |
| 2026-05-15 | 8,920.00 | 9,050.00 | 8,170.00 | 8,300.00 | 8,300.00 | 696,622 |
| 2026-05-14 | 9,040.00 | 9,280.00 | 8,580.00 | 8,930.00 | 8,930.00 | 505,058 |
| 2026-05-13 | 9,020.00 | 9,210.00 | 8,800.00 | 8,870.00 | 8,870.00 | 494,531 |
| 2026-05-12 | 9,570.00 | 9,570.00 | 8,620.00 | 9,150.00 | 9,150.00 | 917,798 |
| 2026-05-11 | 10,010.00 | 10,050.00 | 9,310.00 | 9,570.00 | 9,570.00 | 774,178 |
| 2026-05-08 | 10,110.00 | 10,225.00 | 9,850.00 | 10,010.00 | 10,010.00 | 406,698 |
| 2026-05-07 | 10,220.00 | 10,470.00 | 9,960.00 | 10,110.00 | 10,110.00 | 625,655 |
| 2026-05-06 | 10,560.00 | 10,560.00 | 9,840.00 | 10,220.00 | 10,220.00 | 1,052,597 |
| 2026-05-04 | 10,860.00 | 11,190.00 | 10,390.00 | 10,560.00 | 10,560.00 | 909,055 |
| 2026-04-30 | 10,940.00 | 10,940.00 | 10,405.00 | 10,550.00 | 10,550.00 | 597,872 |
| 2026-04-29 | 11,300.00 | 11,300.00 | 10,700.00 | 10,940.00 | 10,940.00 | 748,108 |
| 2026-04-28 | 10,680.00 | 12,290.00 | 10,680.00 | 11,300.00 | 11,300.00 | 2,419,338 |
| 2026-04-27 | 10,480.00 | 11,050.00 | 10,360.00 | 10,600.00 | 10,600.00 | 1,056,282 |
← NewerPage 2 of 2 · 120 trading days
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.