Shin Heung Energy & Electronics Co.,Ltd. (243840.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10,310.00 | 10,440.00 | 10,050.00 | 10,190.00 | 10,190.00 | 198,747 |
| 30 Apr 2024 | 10,290.00 | 10,390.00 | 10,010.00 | 10,300.00 | 10,300.00 | 255,734 |
| 29 Apr 2024 | 10,450.00 | 10,450.00 | 9,750.00 | 10,170.00 | 10,170.00 | 504,309 |
| 26 Apr 2024 | 10,760.00 | 11,240.00 | 10,420.00 | 10,500.00 | 10,500.00 | 425,508 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 5:1 Stock split | |||||
| 08 Apr 2024 | 11,680.00 | 11,700.00 | 10,920.00 | 11,240.00 | 11,240.00 | 771,220 |
| 05 Apr 2024 | 11,800.00 | 12,040.00 | 11,700.00 | 11,860.00 | 11,860.00 | 295,425 |
| 04 Apr 2024 | 11,960.00 | 12,220.00 | 11,620.00 | 11,900.00 | 11,900.00 | 494,385 |
| 03 Apr 2024 | 11,920.00 | 12,000.00 | 11,800.00 | 11,980.00 | 11,980.00 | 348,310 |
| 02 Apr 2024 | 12,440.00 | 12,440.00 | 11,840.00 | 12,100.00 | 12,100.00 | 800,500 |
| 01 Apr 2024 | 12,740.00 | 12,740.00 | 12,300.00 | 12,440.00 | 12,440.00 | 384,125 |
| 29 Mar 2024 | 12,420.00 | 12,780.00 | 12,360.00 | 12,640.00 | 12,640.00 | 490,590 |
| 28 Mar 2024 | 12,640.00 | 12,640.00 | 12,000.00 | 12,420.00 | 12,420.00 | 755,345 |
| 27 Mar 2024 | 12,600.00 | 13,060.00 | 12,240.00 | 12,600.00 | 12,600.00 | 1,089,330 |
| 26 Mar 2024 | 12,060.00 | 12,500.00 | 12,060.00 | 12,380.00 | 12,380.00 | 681,850 |
| 25 Mar 2024 | 11,880.00 | 12,140.00 | 11,760.00 | 12,000.00 | 12,000.00 | 479,450 |
| 22 Mar 2024 | 11,900.00 | 11,900.00 | 11,460.00 | 11,880.00 | 11,880.00 | 453,430 |
| 21 Mar 2024 | 11,520.00 | 11,820.00 | 11,500.00 | 11,720.00 | 11,720.00 | 559,695 |
| 20 Mar 2024 | 11,000.00 | 11,900.00 | 10,940.00 | 11,440.00 | 11,440.00 | 1,548,125 |
| 19 Mar 2024 | 10,940.00 | 10,960.00 | 10,700.00 | 10,880.00 | 10,880.00 | 389,885 |
| 18 Mar 2024 | 10,820.00 | 10,980.00 | 10,720.00 | 10,800.00 | 10,800.00 | 569,110 |
| 15 Mar 2024 | 10,460.00 | 10,780.00 | 10,300.00 | 10,600.00 | 10,600.00 | 456,965 |
| 14 Mar 2024 | 10,520.00 | 10,520.00 | 9,940.00 | 10,400.00 | 10,400.00 | 1,034,690 |
| 13 Mar 2024 | 10,400.00 | 10,920.00 | 10,300.00 | 10,760.00 | 10,760.00 | 1,160,890 |
| 12 Mar 2024 | 10,060.00 | 10,600.00 | 10,060.00 | 10,400.00 | 10,400.00 | 951,555 |
| 11 Mar 2024 | 9,890.00 | 10,060.00 | 9,830.00 | 9,930.00 | 9,930.00 | 252,180 |
| 08 Mar 2024 | 10,040.00 | 10,200.00 | 9,750.00 | 9,980.00 | 9,980.00 | 547,030 |
| 07 Mar 2024 | 9,540.00 | 10,460.00 | 9,370.00 | 9,910.00 | 9,910.00 | 1,664,455 |
| 06 Mar 2024 | 9,590.00 | 9,700.00 | 9,450.00 | 9,540.00 | 9,540.00 | 152,535 |
| 05 Mar 2024 | 9,600.00 | 9,720.00 | 9,500.00 | 9,590.00 | 9,590.00 | 322,990 |
| 04 Mar 2024 | 9,580.00 | 9,600.00 | 9,370.00 | 9,600.00 | 9,600.00 | 226,735 |
| 29 Feb 2024 | 9,390.00 | 9,640.00 | 9,360.00 | 9,450.00 | 9,450.00 | 286,550 |
| 28 Feb 2024 | 9,260.00 | 9,410.00 | 9,100.00 | 9,270.00 | 9,270.00 | 139,675 |
| 27 Feb 2024 | 9,430.00 | 9,560.00 | 9,280.00 | 9,350.00 | 9,350.00 | 225,610 |
| 26 Feb 2024 | 9,280.00 | 9,360.00 | 9,150.00 | 9,290.00 | 9,290.00 | 86,700 |
| 23 Feb 2024 | 9,350.00 | 9,390.00 | 9,200.00 | 9,280.00 | 9,280.00 | 108,270 |
| 22 Feb 2024 | 9,440.00 | 9,580.00 | 9,310.00 | 9,400.00 | 9,400.00 | 233,120 |
| 21 Feb 2024 | 9,120.00 | 9,400.00 | 9,040.00 | 9,330.00 | 9,330.00 | 334,950 |
| 20 Feb 2024 | 9,140.00 | 9,150.00 | 9,000.00 | 9,130.00 | 9,130.00 | 107,080 |
| 19 Feb 2024 | 9,220.00 | 9,250.00 | 9,080.00 | 9,140.00 | 9,140.00 | 127,775 |
| 16 Feb 2024 | 9,180.00 | 9,280.00 | 9,130.00 | 9,210.00 | 9,210.00 | 139,370 |
| 15 Feb 2024 | 9,190.00 | 9,280.00 | 9,080.00 | 9,130.00 | 9,130.00 | 124,690 |
| 14 Feb 2024 | 8,710.00 | 9,160.00 | 8,710.00 | 9,160.00 | 9,160.00 | 179,470 |
| 13 Feb 2024 | 8,930.00 | 9,030.00 | 8,870.00 | 8,920.00 | 8,920.00 | 123,565 |
| 08 Feb 2024 | 8,850.00 | 8,920.00 | 8,780.00 | 8,890.00 | 8,890.00 | 151,390 |
| 07 Feb 2024 | 8,730.00 | 8,940.00 | 8,720.00 | 8,790.00 | 8,790.00 | 165,430 |
| 06 Feb 2024 | 8,760.00 | 8,780.00 | 8,640.00 | 8,730.00 | 8,730.00 | 68,210 |
| 05 Feb 2024 | 8,780.00 | 8,930.00 | 8,710.00 | 8,810.00 | 8,810.00 | 191,320 |
| 02 Feb 2024 | 8,750.00 | 8,800.00 | 8,710.00 | 8,780.00 | 8,780.00 | 121,480 |
| 01 Feb 2024 | 8,530.00 | 8,740.00 | 8,480.00 | 8,740.00 | 8,740.00 | 111,450 |
| 31 Jan 2024 | 8,650.00 | 8,700.00 | 8,540.00 | 8,630.00 | 8,630.00 | 106,480 |
| 30 Jan 2024 | 8,780.00 | 8,780.00 | 8,580.00 | 8,650.00 | 8,650.00 | 124,700 |
| 29 Jan 2024 | 8,700.00 | 8,750.00 | 8,600.00 | 8,690.00 | 8,690.00 | 77,830 |
| 26 Jan 2024 | 8,520.00 | 8,750.00 | 8,450.00 | 8,680.00 | 8,680.00 | 97,310 |
| 25 Jan 2024 | 8,610.00 | 8,670.00 | 8,470.00 | 8,640.00 | 8,640.00 | 92,425 |
| 24 Jan 2024 | 8,700.00 | 8,720.00 | 8,500.00 | 8,690.00 | 8,690.00 | 87,830 |
| 23 Jan 2024 | 8,540.00 | 8,690.00 | 8,540.00 | 8,630.00 | 8,630.00 | 82,475 |
| 22 Jan 2024 | 8,760.00 | 8,860.00 | 8,480.00 | 8,630.00 | 8,630.00 | 210,255 |
| 19 Jan 2024 | 8,700.00 | 8,900.00 | 8,700.00 | 8,820.00 | 8,820.00 | 127,230 |
| 18 Jan 2024 | 8,580.00 | 8,880.00 | 8,580.00 | 8,800.00 | 8,800.00 | 126,410 |
| 17 Jan 2024 | 8,810.00 | 8,820.00 | 8,540.00 | 8,690.00 | 8,690.00 | 142,695 |
| 16 Jan 2024 | 8,720.00 | 8,930.00 | 8,720.00 | 8,870.00 | 8,870.00 | 125,405 |
| 15 Jan 2024 | 8,750.00 | 8,870.00 | 8,680.00 | 8,830.00 | 8,830.00 | 121,815 |
| 12 Jan 2024 | 8,820.00 | 8,840.00 | 8,600.00 | 8,740.00 | 8,740.00 | 147,245 |
| 11 Jan 2024 | 8,820.00 | 9,020.00 | 8,750.00 | 8,820.00 | 8,820.00 | 233,340 |
| 10 Jan 2024 | 9,020.00 | 9,020.00 | 8,820.00 | 8,870.00 | 8,870.00 | 114,415 |
| 09 Jan 2024 | 9,120.00 | 9,150.00 | 8,970.00 | 9,020.00 | 9,020.00 | 157,845 |
| 08 Jan 2024 | 9,170.00 | 9,230.00 | 9,010.00 | 9,120.00 | 9,120.00 | 169,760 |
| 05 Jan 2024 | 9,270.00 | 9,270.00 | 9,100.00 | 9,200.00 | 9,200.00 | 160,395 |
| 04 Jan 2024 | 9,230.00 | 9,300.00 | 9,120.00 | 9,280.00 | 9,280.00 | 196,490 |
| 03 Jan 2024 | 9,280.00 | 9,300.00 | 9,100.00 | 9,290.00 | 9,290.00 | 231,890 |
| 02 Jan 2024 | 9,340.00 | 9,530.00 | 9,250.00 | 9,300.00 | 9,300.00 | 298,245 |
| 28 Dec 2023 | 9,330.00 | 9,470.00 | 9,210.00 | 9,340.00 | 9,340.00 | 345,435 |
| 27 Dec 2023 | 9,530.00 | 9,610.00 | 9,190.00 | 9,330.00 | 9,330.00 | 827,720 |
| 27 Dec 2023 | 330 Dividend | |||||
| 26 Dec 2023 | 9,160.00 | 10,060.00 | 9,090.00 | 9,560.00 | 9,230.00 | 4,143,430 |
| 22 Dec 2023 | 8,400.00 | 8,500.00 | 8,300.00 | 8,360.00 | 8,071.42 | 69,605 |
| 21 Dec 2023 | 8,350.00 | 8,410.00 | 8,170.00 | 8,360.00 | 8,071.42 | 95,790 |
| 20 Dec 2023 | 8,360.00 | 8,410.00 | 8,320.00 | 8,400.00 | 8,110.04 | 71,330 |
| 19 Dec 2023 | 8,300.00 | 8,350.00 | 8,200.00 | 8,320.00 | 8,032.80 | 117,880 |
| 18 Dec 2023 | 8,400.00 | 8,430.00 | 8,220.00 | 8,350.00 | 8,061.77 | 110,205 |
| 15 Dec 2023 | 8,470.00 | 8,550.00 | 8,300.00 | 8,320.00 | 8,032.80 | 126,370 |
| 14 Dec 2023 | 8,200.00 | 8,390.00 | 8,100.00 | 8,340.00 | 8,052.11 | 118,530 |
| 13 Dec 2023 | 8,340.00 | 8,340.00 | 8,090.00 | 8,130.00 | 7,849.36 | 99,380 |
| 12 Dec 2023 | 8,400.00 | 8,430.00 | 8,290.00 | 8,320.00 | 8,032.80 | 35,720 |
| 11 Dec 2023 | 8,360.00 | 8,430.00 | 8,270.00 | 8,390.00 | 8,100.39 | 63,635 |
| 08 Dec 2023 | 8,370.00 | 8,390.00 | 8,240.00 | 8,340.00 | 8,052.11 | 52,560 |
| 07 Dec 2023 | 8,350.00 | 8,450.00 | 8,310.00 | 8,310.00 | 8,023.15 | 48,815 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.