Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,530.005,670.005,470.005,500.00--1.96%321,594
Oct 30, 20255,960.006,090.005,600.005,610.005,610.00-7.88%1,056,449
Oct 29, 20256,100.006,340.005,910.006,090.006,090.000.33%1,584,420
Oct 28, 20255,570.006,480.005,360.006,070.006,070.009.17%6,775,652
Oct 27, 20255,850.005,970.005,470.005,560.005,560.00-2.11%1,218,698
Oct 24, 20255,320.005,690.005,320.005,680.005,680.007.17%1,189,194
Oct 23, 20255,280.005,470.005,240.005,300.005,300.00-0.38%567,641
Oct 22, 20255,360.005,470.005,170.005,320.005,320.000.57%556,206
Oct 21, 20255,500.005,800.005,210.005,290.005,290.00-1.12%2,309,545
Oct 20, 20255,500.005,500.005,160.005,350.005,350.00-3.25%845,826
Oct 17, 20255,400.005,650.005,240.005,530.005,530.002.60%1,978,908
Oct 16, 20255,140.005,420.005,100.005,390.005,390.004.86%1,173,882
Oct 15, 20255,140.005,240.005,040.005,140.005,140.00-691,353
Oct 14, 20254,840.005,210.004,800.005,140.005,140.006.20%1,131,096
Oct 13, 20254,680.004,905.004,595.004,840.004,840.002.43%396,359
Oct 10, 20254,860.004,865.004,630.004,725.004,725.00-2.48%368,553
Oct 2, 20254,890.005,020.004,840.004,845.004,845.00-0.31%286,953
Oct 1, 20254,880.004,955.004,830.004,860.004,860.00-0.21%219,831
Sep 30, 20254,960.004,960.004,845.004,870.004,870.00-1.81%302,111
Sep 29, 20255,100.005,270.004,880.004,960.004,960.000.40%722,389
Sep 26, 20255,170.005,170.004,885.004,940.004,940.00-4.45%762,747
Sep 25, 20255,280.005,380.005,090.005,170.005,170.00-0.96%1,133,970
Sep 24, 20255,310.005,340.005,100.005,220.005,220.00-1.69%1,647,291
Sep 23, 20254,835.005,710.004,745.005,310.005,310.009.82%6,869,755
Sep 22, 20254,655.005,040.004,655.004,835.004,835.003.98%1,204,483
Sep 19, 20254,785.004,785.004,640.004,650.004,650.00-2.92%236,177
Sep 18, 20254,700.004,790.004,615.004,790.004,790.002.68%279,022
Sep 17, 20254,665.004,715.004,545.004,665.004,665.001.08%298,999
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