Skip to main content
logo
Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,665.00
+50.00 (1.08%)
Sep 17, 2025, 2:40 PM KST

KOSDAQ:243840 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20254,690.004,690.004,610.004,615.004,615.00-0.75%159,467
Sep 15, 20254,740.004,750.004,615.004,650.004,650.00-0.43%270,694
Sep 12, 20254,565.004,715.004,545.004,670.004,670.003.89%413,445
Sep 11, 20254,560.004,595.004,490.004,495.004,495.00-1.43%218,477
Sep 10, 20254,590.004,655.004,505.004,560.004,560.00-0.55%219,169
Sep 9, 20254,540.004,640.004,525.004,585.004,585.000.66%137,980
Sep 8, 20254,550.004,645.004,515.004,555.004,555.00-0.11%220,107
Sep 5, 20254,575.004,645.004,540.004,560.004,560.00-0.76%129,520
Sep 4, 20254,660.004,660.004,555.004,595.004,595.000.88%162,044
Sep 3, 20254,375.004,640.004,375.004,555.004,555.004.00%289,283
Sep 2, 20254,410.004,450.004,315.004,380.004,380.00-0.11%139,880
Sep 1, 20254,460.004,495.004,350.004,385.004,385.00-1.90%246,397
Aug 29, 20254,655.004,700.004,460.004,470.004,470.00-4.79%394,040
Aug 28, 20254,650.004,780.004,625.004,695.004,695.00-0.11%227,646
Aug 27, 20254,605.004,785.004,505.004,700.004,700.002.62%515,029
Aug 26, 20254,690.004,760.004,570.004,580.004,580.00-1.82%345,709
Aug 25, 20254,715.004,780.004,640.004,665.004,665.000.21%292,693
Aug 22, 20254,745.004,790.004,635.004,655.004,655.00-0.64%237,070
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