Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 5,170.00
+355.00 (7.37%)
Aug 10, 2026, 3:30 PM KST
KOSDAQ:243840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,820.00 | 5,200.00 | 4,745.00 | 5,170.00 | - | 7.37% | 297,026 |
| Aug 7, 2026 | 4,700.00 | 5,050.00 | 4,550.00 | 4,815.00 | 4,815.00 | 6.29% | 340,624 |
| Aug 6, 2026 | 4,495.00 | 4,625.00 | 4,370.00 | 4,530.00 | 4,530.00 | 0.67% | 121,869 |
| Aug 5, 2026 | 4,495.00 | 4,580.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1.69% | 119,471 |
| Aug 4, 2026 | 4,240.00 | 4,425.00 | 4,240.00 | 4,425.00 | 4,425.00 | 4.73% | 126,869 |
| Aug 3, 2026 | 4,035.00 | 4,355.00 | 4,000.00 | 4,225.00 | 4,225.00 | 1.56% | 154,828 |
| Jul 31, 2026 | 4,015.00 | 4,160.00 | 3,845.00 | 4,160.00 | 4,160.00 | 11.23% | 130,263 |
| Jul 30, 2026 | 3,450.00 | 3,855.00 | 3,450.00 | 3,740.00 | 3,740.00 | 2.75% | 239,536 |
| Jul 29, 2026 | 3,920.00 | 4,080.00 | 3,425.00 | 3,640.00 | 3,640.00 | -6.91% | 274,747 |
| Jul 28, 2026 | 4,180.00 | 4,180.00 | 3,850.00 | 3,910.00 | 3,910.00 | -8.00% | 201,544 |
| Jul 27, 2026 | 4,365.00 | 4,390.00 | 4,180.00 | 4,250.00 | 4,250.00 | 0.24% | 117,996 |
| Jul 24, 2026 | 4,350.00 | 4,430.00 | 4,195.00 | 4,240.00 | 4,240.00 | -3.53% | 147,450 |
| Jul 23, 2026 | 4,115.00 | 4,400.00 | 4,115.00 | 4,395.00 | 4,395.00 | 6.93% | 151,314 |
| Jul 22, 2026 | 4,260.00 | 4,310.00 | 4,095.00 | 4,110.00 | 4,110.00 | -0.24% | 100,730 |
| Jul 21, 2026 | 4,095.00 | 4,195.00 | 3,970.00 | 4,120.00 | 4,120.00 | 0.12% | 156,859 |
| Jul 20, 2026 | 4,255.00 | 4,255.00 | 3,980.00 | 4,115.00 | 4,115.00 | -4.97% | 134,792 |
| Jul 16, 2026 | 4,520.00 | 4,595.00 | 4,315.00 | 4,330.00 | 4,330.00 | -4.20% | 137,011 |
| Jul 15, 2026 | 4,520.00 | 4,600.00 | 4,415.00 | 4,520.00 | 4,520.00 | 4.87% | 144,225 |
| Jul 14, 2026 | 4,565.00 | 4,590.00 | 4,110.00 | 4,310.00 | 4,310.00 | -5.59% | 265,140 |
| Jul 13, 2026 | 4,800.00 | 4,930.00 | 4,500.00 | 4,565.00 | 4,565.00 | -3.69% | 177,345 |
| Jul 10, 2026 | 4,575.00 | 4,830.00 | 4,575.00 | 4,740.00 | 4,740.00 | 3.49% | 180,160 |
| Jul 9, 2026 | 4,390.00 | 4,610.00 | 4,295.00 | 4,580.00 | 4,580.00 | 4.45% | 218,376 |
| Jul 8, 2026 | 4,700.00 | 4,700.00 | 4,320.00 | 4,385.00 | 4,385.00 | -7.20% | 156,647 |
| Jul 7, 2026 | 4,935.00 | 5,000.00 | 4,650.00 | 4,725.00 | 4,725.00 | -4.26% | 187,632 |
| Jul 6, 2026 | 5,090.00 | 5,090.00 | 4,785.00 | 4,935.00 | 4,935.00 | -3.05% | 97,448 |
| Jul 3, 2026 | 5,050.00 | 5,090.00 | 4,740.00 | 5,090.00 | 5,090.00 | 0.79% | 175,395 |
| Jul 2, 2026 | 5,200.00 | 5,200.00 | 4,920.00 | 5,050.00 | 5,050.00 | -4.54% | 117,949 |
| Jul 1, 2026 | 5,250.00 | 5,350.00 | 5,150.00 | 5,290.00 | 5,290.00 | 0.76% | 205,320 |
| Jun 30, 2026 | 5,340.00 | 5,340.00 | 4,870.00 | 5,250.00 | 5,250.00 | -1.50% | 153,353 |
| Jun 29, 2026 | 4,680.00 | 5,380.00 | 4,610.00 | 5,330.00 | 5,330.00 | 15.74% | 312,633 |
| Jun 26, 2026 | 4,875.00 | 4,905.00 | 4,405.00 | 4,605.00 | 4,605.00 | -5.54% | 400,125 |
| Jun 25, 2026 | 5,120.00 | 5,260.00 | 4,865.00 | 4,875.00 | 4,875.00 | -4.41% | 202,949 |
| Jun 24, 2026 | 5,170.00 | 5,270.00 | 5,000.00 | 5,100.00 | 5,100.00 | -2.30% | 198,293 |
| Jun 23, 2026 | 5,470.00 | 5,630.00 | 5,070.00 | 5,220.00 | 5,220.00 | -4.57% | 266,197 |
| Jun 22, 2026 | 5,860.00 | 5,900.00 | 5,390.00 | 5,470.00 | 5,470.00 | -6.01% | 288,348 |
| Jun 19, 2026 | 5,940.00 | 6,050.00 | 5,640.00 | 5,820.00 | 5,820.00 | -1.85% | 273,398 |
| Jun 18, 2026 | 6,270.00 | 6,270.00 | 5,900.00 | 5,930.00 | 5,930.00 | -5.42% | 160,134 |
| Jun 17, 2026 | 6,390.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,270.00 | -1.88% | 121,395 |
| Jun 16, 2026 | 6,450.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 1.11% | 115,076 |
| Jun 15, 2026 | 6,530.00 | 6,550.00 | 6,300.00 | 6,320.00 | 6,320.00 | 1.12% | 214,477 |
| Jun 12, 2026 | 6,050.00 | 6,430.00 | 5,970.00 | 6,250.00 | 6,250.00 | 7.02% | 279,091 |
| Jun 11, 2026 | 5,750.00 | 5,840.00 | 5,570.00 | 5,840.00 | 5,840.00 | 0.34% | 194,803 |
| Jun 10, 2026 | 5,890.00 | 6,150.00 | 5,610.00 | 5,820.00 | 5,820.00 | -1.19% | 299,807 |
| Jun 9, 2026 | 5,800.00 | 6,190.00 | 5,600.00 | 5,890.00 | 5,890.00 | 1.55% | 435,374 |
| Jun 8, 2026 | 6,080.00 | 6,080.00 | 5,600.00 | 5,800.00 | 5,800.00 | -12.25% | 404,560 |
| Jun 5, 2026 | 6,500.00 | 6,640.00 | 6,200.00 | 6,610.00 | 6,610.00 | 0.15% | 314,189 |
| Jun 4, 2026 | 6,690.00 | 7,000.00 | 6,550.00 | 6,600.00 | 6,600.00 | -2.65% | 317,589 |
| Jun 2, 2026 | 6,950.00 | 7,140.00 | 6,620.00 | 6,780.00 | 6,780.00 | -3.00% | 410,506 |
| Jun 1, 2026 | 7,050.00 | 7,300.00 | 6,850.00 | 6,990.00 | 6,990.00 | -2.51% | 516,283 |
| May 29, 2026 | 7,750.00 | 7,790.00 | 7,110.00 | 7,170.00 | 7,170.00 | -7.00% | 471,688 |