Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
4,655.00
-30.00 (-0.64%)
Aug 22, 2025, 3:30 PM KST
KOSDAQ:243840 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 4,745.00 | 4,790.00 | 4,635.00 | 4,655.00 | 4,655.00 | -0.64% | 227,025 |
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 |
Aug 14, 2025 | 4,965.00 | 5,120.00 | 4,870.00 | 4,975.00 | 4,975.00 | 0.20% | 685,330 |
Aug 13, 2025 | 5,070.00 | 5,080.00 | 4,910.00 | 4,965.00 | 4,965.00 | -0.10% | 648,191 |
Aug 12, 2025 | 5,080.00 | 5,350.00 | 4,950.00 | 4,970.00 | 4,970.00 | -2.17% | 2,663,780 |
Aug 11, 2025 | 4,860.00 | 5,480.00 | 4,825.00 | 5,080.00 | 5,080.00 | 4.31% | 12,047,997 |
Aug 8, 2025 | 4,825.00 | 4,960.00 | 4,800.00 | 4,870.00 | 4,870.00 | - | 1,158,951 |
Aug 7, 2025 | 4,925.00 | 5,020.00 | 4,685.00 | 4,870.00 | 4,870.00 | -1.52% | 2,368,516 |
Aug 6, 2025 | 5,060.00 | 5,110.00 | 4,860.00 | 4,945.00 | 4,945.00 | -1.10% | 3,329,049 |
Aug 5, 2025 | 4,105.00 | 5,260.00 | 4,100.00 | 5,000.00 | 5,000.00 | 23.46% | 20,005,813 |
Aug 4, 2025 | 3,980.00 | 4,085.00 | 3,965.00 | 4,050.00 | 4,050.00 | 1.76% | 115,195 |
Aug 1, 2025 | 4,210.00 | 4,220.00 | 3,965.00 | 3,980.00 | 3,980.00 | -6.13% | 352,194 |
Jul 31, 2025 | 4,260.00 | 4,300.00 | 4,140.00 | 4,240.00 | 4,240.00 | -0.35% | 305,317 |
Jul 30, 2025 | 3,915.00 | 4,330.00 | 3,915.00 | 4,255.00 | 4,255.00 | 7.72% | 1,245,084 |
Jul 29, 2025 | 3,955.00 | 3,990.00 | 3,890.00 | 3,950.00 | 3,950.00 | -1.86% | 172,326 |
Jul 28, 2025 | 3,970.00 | 4,055.00 | 3,965.00 | 4,025.00 | 4,025.00 | 1.51% | 139,599 |
Jul 25, 2025 | 4,050.00 | 4,050.00 | 3,920.00 | 3,965.00 | 3,965.00 | -1.25% | 166,514 |
Jul 24, 2025 | 4,050.00 | 4,110.00 | 3,990.00 | 4,015.00 | 4,015.00 | 0.25% | 246,967 |
Jul 23, 2025 | 4,100.00 | 4,125.00 | 3,975.00 | 4,005.00 | 4,005.00 | -0.87% | 199,023 |
Jul 22, 2025 | 4,190.00 | 4,240.00 | 4,040.00 | 4,040.00 | 4,040.00 | -3.46% | 344,400 |
Jul 21, 2025 | 4,105.00 | 4,220.00 | 4,050.00 | 4,185.00 | 4,185.00 | 1.09% | 405,712 |
Jul 18, 2025 | 3,975.00 | 4,445.00 | 3,960.00 | 4,140.00 | 4,140.00 | 3.89% | 1,556,509 |
Jul 17, 2025 | 4,105.00 | 4,115.00 | 3,890.00 | 3,985.00 | 3,985.00 | -2.80% | 355,628 |
Jul 16, 2025 | 4,045.00 | 4,110.00 | 4,030.00 | 4,100.00 | 4,100.00 | 0.86% | 126,201 |
Jul 15, 2025 | 4,035.00 | 4,075.00 | 4,015.00 | 4,065.00 | 4,065.00 | - | 79,555 |
Jul 14, 2025 | 4,030.00 | 4,085.00 | 3,955.00 | 4,065.00 | 4,065.00 | 1.63% | 103,137 |
Jul 11, 2025 | 3,920.00 | 4,030.00 | 3,915.00 | 4,000.00 | 4,000.00 | 2.17% | 173,019 |
Jul 10, 2025 | 3,875.00 | 3,915.00 | 3,860.00 | 3,915.00 | 3,915.00 | 1.29% | 65,376 |
Jul 9, 2025 | 3,880.00 | 3,915.00 | 3,850.00 | 3,865.00 | 3,865.00 | -0.39% | 62,056 |
Jul 8, 2025 | 3,870.00 | 3,925.00 | 3,850.00 | 3,880.00 | 3,880.00 | -0.39% | 67,591 |
Jul 7, 2025 | 3,940.00 | 3,940.00 | 3,855.00 | 3,895.00 | 3,895.00 | -1.14% | 97,464 |
Jul 4, 2025 | 3,990.00 | 3,995.00 | 3,895.00 | 3,940.00 | 3,940.00 | -1.38% | 119,451 |
Jul 3, 2025 | 3,895.00 | 4,025.00 | 3,895.00 | 3,995.00 | 3,995.00 | 2.57% | 194,065 |
Jul 2, 2025 | 3,830.00 | 3,895.00 | 3,805.00 | 3,895.00 | 3,895.00 | 0.65% | 103,334 |
Jul 1, 2025 | 3,800.00 | 3,885.00 | 3,800.00 | 3,870.00 | 3,870.00 | 1.84% | 163,518 |
Jun 30, 2025 | 3,830.00 | 3,880.00 | 3,790.00 | 3,800.00 | 3,800.00 | - | 48,386 |
Jun 27, 2025 | 3,910.00 | 3,910.00 | 3,780.00 | 3,800.00 | 3,800.00 | -2.81% | 161,842 |
Jun 26, 2025 | 3,960.00 | 3,975.00 | 3,860.00 | 3,910.00 | 3,910.00 | -0.76% | 68,059 |
Jun 25, 2025 | 3,990.00 | 3,995.00 | 3,930.00 | 3,940.00 | 3,940.00 | -0.88% | 62,568 |
Jun 24, 2025 | 3,905.00 | 3,980.00 | 3,895.00 | 3,975.00 | 3,975.00 | 2.71% | 162,322 |
Jun 23, 2025 | 3,930.00 | 3,930.00 | 3,830.00 | 3,870.00 | 3,870.00 | -2.52% | 96,988 |
Jun 20, 2025 | 3,885.00 | 3,990.00 | 3,835.00 | 3,970.00 | 3,970.00 | 2.19% | 142,202 |
Jun 19, 2025 | 3,875.00 | 3,910.00 | 3,835.00 | 3,885.00 | 3,885.00 | 1.04% | 82,827 |
Jun 18, 2025 | 3,805.00 | 3,890.00 | 3,785.00 | 3,845.00 | 3,845.00 | 0.79% | 87,141 |
Jun 17, 2025 | 3,860.00 | 3,910.00 | 3,755.00 | 3,815.00 | 3,815.00 | -0.65% | 151,289 |
Jun 16, 2025 | 3,940.00 | 3,940.00 | 3,795.00 | 3,840.00 | 3,840.00 | -3.03% | 164,668 |
Jun 13, 2025 | 4,050.00 | 4,130.00 | 3,900.00 | 3,960.00 | 3,960.00 | -2.82% | 186,805 |