Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 5,880.00
-240.00 (-3.92%)
At close: Feb 6, 2026
KOSDAQ:243840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 5,550.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,515.99 | 2.19% | 589,586 |
| Nov 28, 2025 | 5,470.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,397.58 | 2.05% | 251,089 |
| Nov 27, 2025 | 5,400.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,289.04 | -0.74% | 165,373 |
| Nov 26, 2025 | 5,150.00 | 5,410.00 | 5,150.00 | 5,400.00 | 5,328.51 | 5.06% | 298,811 |