Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 6,370.00
+120.00 (1.92%)
At close: Feb 27, 2026
KOSDAQ:243840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,190.00 | 6,430.00 | 6,130.00 | 6,370.00 | - | 1.92% | 390,772 |
| 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 |