Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,655.00
-30.00 (-0.64%)
Aug 22, 2025, 3:30 PM KST

KOSDAQ:243840 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,745.004,790.004,635.004,655.004,655.00-0.64%227,025
Aug 21, 20254,660.004,840.004,610.004,685.004,685.001.08%430,304
Aug 20, 20254,685.004,750.004,555.004,635.004,635.00-2.01%512,496
Aug 19, 20254,825.004,885.004,655.004,730.004,730.00-1.87%408,343
Aug 18, 20254,995.005,020.004,785.004,820.004,820.00-3.12%465,377
Aug 14, 20254,965.005,120.004,870.004,975.004,975.000.20%685,330
Aug 13, 20255,070.005,080.004,910.004,965.004,965.00-0.10%648,191
Aug 12, 20255,080.005,350.004,950.004,970.004,970.00-2.17%2,663,780
Aug 11, 20254,860.005,480.004,825.005,080.005,080.004.31%12,047,997
Aug 8, 20254,825.004,960.004,800.004,870.004,870.00-1,158,951
Aug 7, 20254,925.005,020.004,685.004,870.004,870.00-1.52%2,368,516
Aug 6, 20255,060.005,110.004,860.004,945.004,945.00-1.10%3,329,049
Aug 5, 20254,105.005,260.004,100.005,000.005,000.0023.46%20,005,813
Aug 4, 20253,980.004,085.003,965.004,050.004,050.001.76%115,195
Aug 1, 20254,210.004,220.003,965.003,980.003,980.00-6.13%352,194
Jul 31, 20254,260.004,300.004,140.004,240.004,240.00-0.35%305,317
Jul 30, 20253,915.004,330.003,915.004,255.004,255.007.72%1,245,084
Jul 29, 20253,955.003,990.003,890.003,950.003,950.00-1.86%172,326
Jul 28, 20253,970.004,055.003,965.004,025.004,025.001.51%139,599
Jul 25, 20254,050.004,050.003,920.003,965.003,965.00-1.25%166,514
Jul 24, 20254,050.004,110.003,990.004,015.004,015.000.25%246,967
Jul 23, 20254,100.004,125.003,975.004,005.004,005.00-0.87%199,023
Jul 22, 20254,190.004,240.004,040.004,040.004,040.00-3.46%344,400
Jul 21, 20254,105.004,220.004,050.004,185.004,185.001.09%405,712
Jul 18, 20253,975.004,445.003,960.004,140.004,140.003.89%1,556,509
Jul 17, 20254,105.004,115.003,890.003,985.003,985.00-2.80%355,628
Jul 16, 20254,045.004,110.004,030.004,100.004,100.000.86%126,201
Jul 15, 20254,035.004,075.004,015.004,065.004,065.00-79,555
Jul 14, 20254,030.004,085.003,955.004,065.004,065.001.63%103,137
Jul 11, 20253,920.004,030.003,915.004,000.004,000.002.17%173,019
Jul 10, 20253,875.003,915.003,860.003,915.003,915.001.29%65,376
Jul 9, 20253,880.003,915.003,850.003,865.003,865.00-0.39%62,056
Jul 8, 20253,870.003,925.003,850.003,880.003,880.00-0.39%67,591
Jul 7, 20253,940.003,940.003,855.003,895.003,895.00-1.14%97,464
Jul 4, 20253,990.003,995.003,895.003,940.003,940.00-1.38%119,451
Jul 3, 20253,895.004,025.003,895.003,995.003,995.002.57%194,065
Jul 2, 20253,830.003,895.003,805.003,895.003,895.000.65%103,334
Jul 1, 20253,800.003,885.003,800.003,870.003,870.001.84%163,518
Jun 30, 20253,830.003,880.003,790.003,800.003,800.00-48,386
Jun 27, 20253,910.003,910.003,780.003,800.003,800.00-2.81%161,842
Jun 26, 20253,960.003,975.003,860.003,910.003,910.00-0.76%68,059
Jun 25, 20253,990.003,995.003,930.003,940.003,940.00-0.88%62,568
Jun 24, 20253,905.003,980.003,895.003,975.003,975.002.71%162,322
Jun 23, 20253,930.003,930.003,830.003,870.003,870.00-2.52%96,988
Jun 20, 20253,885.003,990.003,835.003,970.003,970.002.19%142,202
Jun 19, 20253,875.003,910.003,835.003,885.003,885.001.04%82,827
Jun 18, 20253,805.003,890.003,785.003,845.003,845.000.79%87,141
Jun 17, 20253,860.003,910.003,755.003,815.003,815.00-0.65%151,289
Jun 16, 20253,940.003,940.003,795.003,840.003,840.00-3.03%164,668
Jun 13, 20254,050.004,130.003,900.003,960.003,960.00-2.82%186,805