Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 5,460.00
-150.00 (-2.67%)
Oct 31, 2025, 3:30 PM KST
KOSDAQ:243840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,530.00 | 5,670.00 | 5,470.00 | 5,500.00 | - | -1.96% | 321,594 |
| Oct 30, 2025 | 5,960.00 | 6,090.00 | 5,600.00 | 5,610.00 | 5,610.00 | -7.88% | 1,056,449 |
| Oct 29, 2025 | 6,100.00 | 6,340.00 | 5,910.00 | 6,090.00 | 6,090.00 | 0.33% | 1,584,420 |
| Oct 28, 2025 | 5,570.00 | 6,480.00 | 5,360.00 | 6,070.00 | 6,070.00 | 9.17% | 6,775,652 |
| Oct 27, 2025 | 5,850.00 | 5,970.00 | 5,470.00 | 5,560.00 | 5,560.00 | -2.11% | 1,218,698 |
| Oct 24, 2025 | 5,320.00 | 5,690.00 | 5,320.00 | 5,680.00 | 5,680.00 | 7.17% | 1,189,194 |
| Oct 23, 2025 | 5,280.00 | 5,470.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.38% | 567,641 |
| Oct 22, 2025 | 5,360.00 | 5,470.00 | 5,170.00 | 5,320.00 | 5,320.00 | 0.57% | 556,206 |
| Oct 21, 2025 | 5,500.00 | 5,800.00 | 5,210.00 | 5,290.00 | 5,290.00 | -1.12% | 2,309,545 |
| Oct 20, 2025 | 5,500.00 | 5,500.00 | 5,160.00 | 5,350.00 | 5,350.00 | -3.25% | 845,826 |
| Oct 17, 2025 | 5,400.00 | 5,650.00 | 5,240.00 | 5,530.00 | 5,530.00 | 2.60% | 1,978,908 |
| Oct 16, 2025 | 5,140.00 | 5,420.00 | 5,100.00 | 5,390.00 | 5,390.00 | 4.86% | 1,173,882 |
| Oct 15, 2025 | 5,140.00 | 5,240.00 | 5,040.00 | 5,140.00 | 5,140.00 | - | 691,353 |
| Oct 14, 2025 | 4,840.00 | 5,210.00 | 4,800.00 | 5,140.00 | 5,140.00 | 6.20% | 1,131,096 |
| Oct 13, 2025 | 4,680.00 | 4,905.00 | 4,595.00 | 4,840.00 | 4,840.00 | 2.43% | 396,359 |
| Oct 10, 2025 | 4,860.00 | 4,865.00 | 4,630.00 | 4,725.00 | 4,725.00 | -2.48% | 368,553 |
| Oct 2, 2025 | 4,890.00 | 5,020.00 | 4,840.00 | 4,845.00 | 4,845.00 | -0.31% | 286,953 |
| Oct 1, 2025 | 4,880.00 | 4,955.00 | 4,830.00 | 4,860.00 | 4,860.00 | -0.21% | 219,831 |
| Sep 30, 2025 | 4,960.00 | 4,960.00 | 4,845.00 | 4,870.00 | 4,870.00 | -1.81% | 302,111 |
| Sep 29, 2025 | 5,100.00 | 5,270.00 | 4,880.00 | 4,960.00 | 4,960.00 | 0.40% | 722,389 |
| Sep 26, 2025 | 5,170.00 | 5,170.00 | 4,885.00 | 4,940.00 | 4,940.00 | -4.45% | 762,747 |
| Sep 25, 2025 | 5,280.00 | 5,380.00 | 5,090.00 | 5,170.00 | 5,170.00 | -0.96% | 1,133,970 |
| Sep 24, 2025 | 5,310.00 | 5,340.00 | 5,100.00 | 5,220.00 | 5,220.00 | -1.69% | 1,647,291 |
| Sep 23, 2025 | 4,835.00 | 5,710.00 | 4,745.00 | 5,310.00 | 5,310.00 | 9.82% | 6,869,755 |
| Sep 22, 2025 | 4,655.00 | 5,040.00 | 4,655.00 | 4,835.00 | 4,835.00 | 3.98% | 1,204,483 |
| Sep 19, 2025 | 4,785.00 | 4,785.00 | 4,640.00 | 4,650.00 | 4,650.00 | -2.92% | 236,177 |
| Sep 18, 2025 | 4,700.00 | 4,790.00 | 4,615.00 | 4,790.00 | 4,790.00 | 2.68% | 279,022 |
| Sep 17, 2025 | 4,665.00 | 4,715.00 | 4,545.00 | 4,665.00 | 4,665.00 | 1.08% | 298,999 |
| Sep 16, 2025 | 4,690.00 | 4,690.00 | 4,610.00 | 4,615.00 | 4,615.00 | -0.75% | 159,467 |
| Sep 15, 2025 | 4,740.00 | 4,750.00 | 4,615.00 | 4,650.00 | 4,650.00 | -0.43% | 270,694 |
| Sep 12, 2025 | 4,565.00 | 4,715.00 | 4,545.00 | 4,670.00 | 4,670.00 | 3.89% | 413,445 |
| Sep 11, 2025 | 4,560.00 | 4,595.00 | 4,490.00 | 4,495.00 | 4,495.00 | -1.43% | 218,477 |
| Sep 10, 2025 | 4,590.00 | 4,655.00 | 4,505.00 | 4,560.00 | 4,560.00 | -0.55% | 219,169 |
| Sep 9, 2025 | 4,540.00 | 4,640.00 | 4,525.00 | 4,585.00 | 4,585.00 | 0.66% | 137,980 |
| Sep 8, 2025 | 4,550.00 | 4,645.00 | 4,515.00 | 4,555.00 | 4,555.00 | -0.11% | 220,107 |
| Sep 5, 2025 | 4,575.00 | 4,645.00 | 4,540.00 | 4,560.00 | 4,560.00 | -0.76% | 129,520 |
| Sep 4, 2025 | 4,660.00 | 4,660.00 | 4,555.00 | 4,595.00 | 4,595.00 | 0.88% | 162,044 |
| Sep 3, 2025 | 4,375.00 | 4,640.00 | 4,375.00 | 4,555.00 | 4,555.00 | 4.00% | 289,283 |
| Sep 2, 2025 | 4,410.00 | 4,450.00 | 4,315.00 | 4,380.00 | 4,380.00 | -0.11% | 139,880 |
| Sep 1, 2025 | 4,460.00 | 4,495.00 | 4,350.00 | 4,385.00 | 4,385.00 | -1.90% | 246,397 |
| Aug 29, 2025 | 4,655.00 | 4,700.00 | 4,460.00 | 4,470.00 | 4,470.00 | -4.79% | 394,040 |
| Aug 28, 2025 | 4,650.00 | 4,780.00 | 4,625.00 | 4,695.00 | 4,695.00 | -0.11% | 227,646 |
| Aug 27, 2025 | 4,605.00 | 4,785.00 | 4,505.00 | 4,700.00 | 4,700.00 | 2.62% | 515,029 |
| Aug 26, 2025 | 4,690.00 | 4,760.00 | 4,570.00 | 4,580.00 | 4,580.00 | -1.82% | 345,709 |
| Aug 25, 2025 | 4,715.00 | 4,780.00 | 4,640.00 | 4,665.00 | 4,665.00 | 0.21% | 292,693 |
| Aug 22, 2025 | 4,745.00 | 4,790.00 | 4,635.00 | 4,655.00 | 4,655.00 | -0.64% | 237,070 |
| Aug 21, 2025 | 4,660.00 | 4,840.00 | 4,610.00 | 4,685.00 | 4,685.00 | 1.08% | 430,304 |
| Aug 20, 2025 | 4,685.00 | 4,750.00 | 4,555.00 | 4,635.00 | 4,635.00 | -2.01% | 512,496 |
| Aug 19, 2025 | 4,825.00 | 4,885.00 | 4,655.00 | 4,730.00 | 4,730.00 | -1.87% | 408,343 |
| Aug 18, 2025 | 4,995.00 | 5,020.00 | 4,785.00 | 4,820.00 | 4,820.00 | -3.12% | 465,377 |