Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea
· Delayed Price · Currency is KRW 10,920
-380 (-3.36%)
Apr 29, 2026, 1:50 PM KST
KOSDAQ:243840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,300.00 | 11,300.00 | 10,700.00 | 10,890.00 | - | -3.63% | 552,703 |
| Apr 28, 2026 | 10,680.00 | 12,290.00 | 10,680.00 | 11,300.00 | 11,300.00 | 6.60% | 2,419,338 |
| Apr 27, 2026 | 10,480.00 | 11,050.00 | 10,360.00 | 10,600.00 | 10,600.00 | 2.91% | 1,053,240 |
| Apr 24, 2026 | 9,910.00 | 10,410.00 | 9,780.00 | 10,300.00 | 10,300.00 | 4.67% | 701,465 |
| Apr 23, 2026 | 10,290.00 | 10,290.00 | 9,600.00 | 9,840.00 | 9,840.00 | -3.24% | 954,087 |
| Apr 22, 2026 | 10,910.00 | 10,930.00 | 9,960.00 | 10,170.00 | 10,170.00 | -5.66% | 1,348,971 |
| Apr 21, 2026 | 9,960.00 | 10,890.00 | 9,660.00 | 10,780.00 | 10,780.00 | 13.59% | 2,297,410 |
| Apr 20, 2026 | 9,260.00 | 10,060.00 | 9,020.00 | 9,490.00 | 9,490.00 | 3.15% | 1,633,357 |
| Apr 17, 2026 | 8,560.00 | 9,450.00 | 8,300.00 | 9,200.00 | 9,200.00 | 7.60% | 1,509,412 |
| Apr 16, 2026 | 8,030.00 | 8,690.00 | 7,870.00 | 8,550.00 | 8,550.00 | 6.61% | 978,887 |
| Apr 15, 2026 | 7,990.00 | 8,180.00 | 7,800.00 | 8,020.00 | 8,020.00 | 1.52% | 493,889 |
| Apr 14, 2026 | 8,110.00 | 8,300.00 | 7,750.00 | 7,900.00 | 7,900.00 | -0.75% | 547,198 |
| Apr 13, 2026 | 8,050.00 | 8,250.00 | 7,920.00 | 7,960.00 | 7,960.00 | -2.57% | 413,171 |
| Apr 10, 2026 | 8,060.00 | 8,240.00 | 7,870.00 | 8,170.00 | 8,170.00 | 2.38% | 434,626 |
| Apr 9, 2026 | 8,090.00 | 8,220.00 | 7,860.00 | 7,980.00 | 7,980.00 | -1.36% | 396,219 |
| Apr 8, 2026 | 8,350.00 | 8,350.00 | 7,860.00 | 8,090.00 | 8,090.00 | 0.87% | 735,019 |
| Apr 7, 2026 | 8,020.00 | 8,260.00 | 7,800.00 | 8,020.00 | 8,020.00 | 0.88% | 659,132 |
| Apr 6, 2026 | 7,850.00 | 8,600.00 | 7,760.00 | 7,950.00 | 7,950.00 | 3.65% | 1,671,130 |
| Apr 3, 2026 | 7,510.00 | 7,890.00 | 7,410.00 | 7,670.00 | 7,670.00 | 3.09% | 773,364 |
| Apr 2, 2026 | 7,720.00 | 8,090.00 | 7,320.00 | 7,440.00 | 7,440.00 | -3.13% | 1,187,746 |
| Apr 1, 2026 | 7,380.00 | 7,750.00 | 7,210.00 | 7,680.00 | 7,680.00 | 8.94% | 704,279 |
| Mar 31, 2026 | 7,510.00 | 7,530.00 | 6,930.00 | 7,050.00 | 7,050.00 | -5.37% | 745,365 |
| Mar 30, 2026 | 7,350.00 | 7,800.00 | 7,050.00 | 7,450.00 | 7,450.00 | -0.40% | 925,576 |
| Mar 27, 2026 | 7,150.00 | 7,770.00 | 6,770.00 | 7,480.00 | 7,480.00 | 3.03% | 1,169,875 |
| Mar 26, 2026 | 7,220.00 | 7,600.00 | 7,010.00 | 7,260.00 | 7,260.00 | 0.69% | 1,126,366 |
| Mar 25, 2026 | 6,500.00 | 7,380.00 | 6,420.00 | 7,210.00 | 7,210.00 | 14.81% | 1,569,326 |
| Mar 24, 2026 | 6,340.00 | 6,530.00 | 6,080.00 | 6,280.00 | 6,280.00 | 2.28% | 375,432 |
| Mar 23, 2026 | 6,330.00 | 6,470.00 | 6,100.00 | 6,140.00 | 6,140.00 | -5.25% | 349,341 |
| Mar 20, 2026 | 6,210.00 | 6,530.00 | 6,170.00 | 6,480.00 | 6,480.00 | 4.52% | 422,112 |
| Mar 19, 2026 | 6,200.00 | 6,330.00 | 6,120.00 | 6,200.00 | 6,200.00 | -1.59% | 318,422 |
| Mar 18, 2026 | 6,390.00 | 6,450.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2.77% | 415,089 |
| Mar 17, 2026 | 5,950.00 | 6,390.00 | 5,950.00 | 6,130.00 | 6,130.00 | 5.69% | 683,891 |
| Mar 16, 2026 | 6,030.00 | 6,130.00 | 5,770.00 | 5,800.00 | 5,800.00 | -2.52% | 262,126 |
| Mar 13, 2026 | 5,900.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.83% | 224,913 |
| Mar 12, 2026 | 5,860.00 | 6,190.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2.39% | 367,444 |
| Mar 11, 2026 | 5,720.00 | 6,000.00 | 5,660.00 | 5,860.00 | 5,860.00 | 3.53% | 318,403 |
| Mar 10, 2026 | 5,800.00 | 5,800.00 | 5,480.00 | 5,660.00 | 5,660.00 | 2.35% | 287,911 |
| Mar 9, 2026 | 5,720.00 | 5,730.00 | 5,330.00 | 5,530.00 | 5,530.00 | -5.63% | 291,030 |
| Mar 6, 2026 | 5,560.00 | 5,880.00 | 5,500.00 | 5,860.00 | 5,860.00 | 5.21% | 255,370 |
| Mar 5, 2026 | 5,460.00 | 5,660.00 | 5,310.00 | 5,570.00 | 5,570.00 | 10.96% | 355,754 |
| Mar 4, 2026 | 5,580.00 | 5,700.00 | 4,925.00 | 5,020.00 | 5,020.00 | -13.75% | 723,964 |
| Mar 3, 2026 | 6,330.00 | 6,330.00 | 5,820.00 | 5,820.00 | 5,820.00 | -8.63% | 588,258 |
| Feb 27, 2026 | 6,190.00 | 6,430.00 | 6,130.00 | 6,370.00 | 6,370.00 | 1.92% | 388,401 |
| Feb 26, 2026 | 6,390.00 | 6,660.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.81% | 657,215 |
| Feb 25, 2026 | 6,200.00 | 6,360.00 | 6,180.00 | 6,200.00 | 6,200.00 | 0.49% | 382,008 |
| Feb 24, 2026 | 6,050.00 | 6,340.00 | 6,050.00 | 6,170.00 | 6,170.00 | 2.32% | 413,062 |
| Feb 23, 2026 | 6,330.00 | 6,460.00 | 6,010.00 | 6,030.00 | 6,030.00 | -2.90% | 287,332 |
| Feb 20, 2026 | 6,170.00 | 6,390.00 | 6,000.00 | 6,210.00 | 6,210.00 | 0.65% | 273,200 |
| Feb 19, 2026 | 5,980.00 | 6,250.00 | 5,950.00 | 6,170.00 | 6,170.00 | 3.52% | 244,631 |
| Feb 13, 2026 | 6,120.00 | 6,120.00 | 5,950.00 | 5,960.00 | 5,960.00 | -2.61% | 186,192 |
| Feb 12, 2026 | 6,140.00 | 6,270.00 | 6,020.00 | 6,120.00 | 6,120.00 | 1.32% | 282,595 |
| Feb 11, 2026 | 6,200.00 | 6,340.00 | 5,950.00 | 6,040.00 | 6,040.00 | -1.95% | 171,846 |
| Feb 10, 2026 | 6,180.00 | 6,250.00 | 6,070.00 | 6,160.00 | 6,160.00 | 0.49% | 150,569 |
| Feb 9, 2026 | 6,050.00 | 6,240.00 | 6,000.00 | 6,130.00 | 6,130.00 | 4.25% | 282,502 |
| Feb 6, 2026 | 5,910.00 | 6,000.00 | 5,650.00 | 5,880.00 | 5,880.00 | -3.92% | 329,666 |
| Feb 5, 2026 | 6,290.00 | 6,290.00 | 6,060.00 | 6,120.00 | 6,120.00 | -2.70% | 282,672 |
| Feb 4, 2026 | 6,200.00 | 6,500.00 | 6,120.00 | 6,290.00 | 6,290.00 | 0.32% | 364,398 |
| Feb 3, 2026 | 6,300.00 | 6,350.00 | 6,080.00 | 6,270.00 | 6,270.00 | 2.12% | 434,617 |
| Feb 2, 2026 | 6,460.00 | 6,520.00 | 5,890.00 | 6,140.00 | 6,140.00 | -5.83% | 626,597 |
| Jan 30, 2026 | 6,620.00 | 6,720.00 | 6,340.00 | 6,520.00 | 6,520.00 | -1.51% | 699,836 |
| Jan 29, 2026 | 6,260.00 | 6,810.00 | 5,980.00 | 6,620.00 | 6,620.00 | 7.47% | 1,579,694 |
| Jan 28, 2026 | 6,000.00 | 6,230.00 | 5,980.00 | 6,160.00 | 6,160.00 | 3.70% | 1,027,588 |
| Jan 27, 2026 | 5,750.00 | 5,980.00 | 5,710.00 | 5,940.00 | 5,940.00 | 0.34% | 462,070 |
| Jan 26, 2026 | 5,830.00 | 5,990.00 | 5,720.00 | 5,920.00 | 5,920.00 | 4.59% | 833,988 |
| Jan 23, 2026 | 6,060.00 | 6,110.00 | 5,540.00 | 5,660.00 | 5,660.00 | -3.08% | 1,036,346 |
| Jan 22, 2026 | 5,370.00 | 5,890.00 | 5,370.00 | 5,840.00 | 5,840.00 | 11.03% | 1,686,196 |
| Jan 21, 2026 | 5,250.00 | 5,320.00 | 5,090.00 | 5,260.00 | 5,260.00 | -1.68% | 261,827 |
| Jan 20, 2026 | 5,250.00 | 5,450.00 | 5,150.00 | 5,350.00 | 5,350.00 | 1.90% | 386,898 |
| Jan 19, 2026 | 5,030.00 | 5,290.00 | 4,990.00 | 5,250.00 | 5,250.00 | 4.37% | 340,159 |
| Jan 16, 2026 | 5,170.00 | 5,230.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.71% | 168,362 |
| Jan 15, 2026 | 5,150.00 | 5,180.00 | 5,010.00 | 5,170.00 | 5,170.00 | 1.37% | 153,343 |
| Jan 14, 2026 | 5,280.00 | 5,280.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.59% | 223,903 |
| Jan 13, 2026 | 5,010.00 | 5,320.00 | 4,920.00 | 5,290.00 | 5,290.00 | 6.22% | 393,232 |
| Jan 12, 2026 | 4,680.00 | 5,010.00 | 4,675.00 | 4,980.00 | 4,980.00 | 6.41% | 286,153 |
| Jan 9, 2026 | 4,670.00 | 4,720.00 | 4,615.00 | 4,680.00 | 4,680.00 | 0.54% | 102,105 |
| Jan 8, 2026 | 4,845.00 | 4,845.00 | 4,645.00 | 4,655.00 | 4,655.00 | -3.92% | 218,558 |
| Jan 7, 2026 | 5,100.00 | 5,100.00 | 4,820.00 | 4,845.00 | 4,845.00 | -3.87% | 167,629 |
| Jan 6, 2026 | 4,915.00 | 5,155.00 | 4,915.00 | 5,040.00 | 5,040.00 | 2.54% | 175,536 |
| Jan 5, 2026 | 4,740.00 | 4,960.00 | 4,740.00 | 4,915.00 | 4,915.00 | 3.69% | 163,444 |
| Jan 2, 2026 | 4,805.00 | 4,930.00 | 4,635.00 | 4,740.00 | 4,740.00 | -2.07% | 309,727 |
| Dec 30, 2025 | 5,000.00 | 5,160.00 | 4,830.00 | 4,840.00 | 4,840.00 | -4.16% | 175,878 |
| Dec 29, 2025 | 5,000.00 | 5,090.00 | 4,905.00 | 5,050.00 | 5,050.00 | 1.30% | 149,938 |
| Dec 26, 2025 | 5,090.00 | 5,190.00 | 4,940.00 | 4,985.00 | 4,919.00 | -2.06% | 177,686 |
| Dec 24, 2025 | 5,180.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,022.61 | -1.36% | 144,410 |
| Dec 23, 2025 | 5,200.00 | 5,220.00 | 5,060.00 | 5,160.00 | 5,091.68 | -1.34% | 181,917 |
| Dec 22, 2025 | 5,200.00 | 5,300.00 | 5,180.00 | 5,230.00 | 5,160.76 | 0.97% | 105,543 |
| Dec 19, 2025 | 5,270.00 | 5,290.00 | 5,040.00 | 5,180.00 | 5,111.42 | -0.58% | 168,479 |
| Dec 18, 2025 | 5,330.00 | 5,410.00 | 5,150.00 | 5,210.00 | 5,141.02 | -4.75% | 230,693 |
| Dec 17, 2025 | 5,550.00 | 5,570.00 | 5,420.00 | 5,470.00 | 5,397.58 | -1.26% | 141,051 |
| Dec 16, 2025 | 5,750.00 | 5,750.00 | 5,480.00 | 5,540.00 | 5,466.65 | -2.98% | 252,862 |
| Dec 15, 2025 | 5,650.00 | 5,780.00 | 5,550.00 | 5,710.00 | 5,634.40 | -0.17% | 228,040 |
| Dec 12, 2025 | 5,700.00 | 5,720.00 | 5,590.00 | 5,720.00 | 5,644.27 | 1.24% | 260,015 |
| Dec 11, 2025 | 5,700.00 | 5,710.00 | 5,500.00 | 5,650.00 | 5,575.20 | -0.18% | 345,925 |
| Dec 10, 2025 | 5,910.00 | 6,130.00 | 5,610.00 | 5,660.00 | 5,585.06 | 0.71% | 895,874 |
| Dec 9, 2025 | 5,680.00 | 5,720.00 | 5,520.00 | 5,620.00 | 5,545.59 | -1.23% | 252,316 |
| Dec 8, 2025 | 5,620.00 | 5,740.00 | 5,580.00 | 5,690.00 | 5,614.67 | 1.43% | 430,491 |
| Dec 5, 2025 | 5,560.00 | 5,770.00 | 5,500.00 | 5,610.00 | 5,535.73 | 0.36% | 283,246 |
| Dec 4, 2025 | 5,670.00 | 5,700.00 | 5,510.00 | 5,590.00 | 5,515.99 | -1.41% | 225,014 |
| Dec 3, 2025 | 5,610.00 | 5,690.00 | 5,450.00 | 5,670.00 | 5,594.93 | 1.61% | 220,089 |
| Dec 2, 2025 | 5,590.00 | 5,640.00 | 5,450.00 | 5,580.00 | 5,506.12 | -0.18% | 210,724 |