Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 10,550
-390 (-3.56%)
Apr 30, 2026, 3:30 PM KST
KOSDAQ:243840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10,940.00 | 10,940.00 | 10,405.00 | 10,550.00 | 10,550.00 | -3.56% | 594,956 |
| Apr 29, 2026 | 11,300.00 | 11,300.00 | 10,700.00 | 10,940.00 | 10,940.00 | -3.19% | 748,108 |
| Apr 28, 2026 | 10,680.00 | 12,290.00 | 10,680.00 | 11,300.00 | 11,300.00 | 6.60% | 2,419,338 |
| Apr 27, 2026 | 10,480.00 | 11,050.00 | 10,360.00 | 10,600.00 | 10,600.00 | 2.91% | 1,053,240 |
| Apr 24, 2026 | 9,910.00 | 10,410.00 | 9,780.00 | 10,300.00 | 10,300.00 | 4.67% | 701,465 |
| Apr 23, 2026 | 10,290.00 | 10,290.00 | 9,600.00 | 9,840.00 | 9,840.00 | -3.24% | 954,087 |
| Apr 22, 2026 | 10,910.00 | 10,930.00 | 9,960.00 | 10,170.00 | 10,170.00 | -5.66% | 1,348,971 |
| Apr 21, 2026 | 9,960.00 | 10,890.00 | 9,660.00 | 10,780.00 | 10,780.00 | 13.59% | 2,297,410 |
| Apr 20, 2026 | 9,260.00 | 10,060.00 | 9,020.00 | 9,490.00 | 9,490.00 | 3.15% | 1,633,357 |
| Apr 17, 2026 | 8,560.00 | 9,450.00 | 8,300.00 | 9,200.00 | 9,200.00 | 7.60% | 1,509,412 |
| Apr 16, 2026 | 8,030.00 | 8,690.00 | 7,870.00 | 8,550.00 | 8,550.00 | 6.61% | 978,887 |
| Apr 15, 2026 | 7,990.00 | 8,180.00 | 7,800.00 | 8,020.00 | 8,020.00 | 1.52% | 493,889 |
| Apr 14, 2026 | 8,110.00 | 8,300.00 | 7,750.00 | 7,900.00 | 7,900.00 | -0.75% | 547,198 |
| Apr 13, 2026 | 8,050.00 | 8,250.00 | 7,920.00 | 7,960.00 | 7,960.00 | -2.57% | 413,171 |
| Apr 10, 2026 | 8,060.00 | 8,240.00 | 7,870.00 | 8,170.00 | 8,170.00 | 2.38% | 434,626 |
| Apr 9, 2026 | 8,090.00 | 8,220.00 | 7,860.00 | 7,980.00 | 7,980.00 | -1.36% | 396,219 |
| Apr 8, 2026 | 8,350.00 | 8,350.00 | 7,860.00 | 8,090.00 | 8,090.00 | 0.87% | 735,019 |
| Apr 7, 2026 | 8,020.00 | 8,260.00 | 7,800.00 | 8,020.00 | 8,020.00 | 0.88% | 659,132 |
| Apr 6, 2026 | 7,850.00 | 8,600.00 | 7,760.00 | 7,950.00 | 7,950.00 | 3.65% | 1,671,130 |
| Apr 3, 2026 | 7,510.00 | 7,890.00 | 7,410.00 | 7,670.00 | 7,670.00 | 3.09% | 773,364 |
| Apr 2, 2026 | 7,720.00 | 8,090.00 | 7,320.00 | 7,440.00 | 7,440.00 | -3.13% | 1,187,746 |
| Apr 1, 2026 | 7,380.00 | 7,750.00 | 7,210.00 | 7,680.00 | 7,680.00 | 8.94% | 704,279 |
| Mar 31, 2026 | 7,510.00 | 7,530.00 | 6,930.00 | 7,050.00 | 7,050.00 | -5.37% | 745,365 |
| Mar 30, 2026 | 7,350.00 | 7,800.00 | 7,050.00 | 7,450.00 | 7,450.00 | -0.40% | 925,576 |
| Mar 27, 2026 | 7,150.00 | 7,770.00 | 6,770.00 | 7,480.00 | 7,480.00 | 3.03% | 1,169,875 |
| Mar 26, 2026 | 7,220.00 | 7,600.00 | 7,010.00 | 7,260.00 | 7,260.00 | 0.69% | 1,126,366 |
| Mar 25, 2026 | 6,500.00 | 7,380.00 | 6,420.00 | 7,210.00 | 7,210.00 | 14.81% | 1,569,326 |
| Mar 24, 2026 | 6,340.00 | 6,530.00 | 6,080.00 | 6,280.00 | 6,280.00 | 2.28% | 375,432 |
| Mar 23, 2026 | 6,330.00 | 6,470.00 | 6,100.00 | 6,140.00 | 6,140.00 | -5.25% | 349,341 |
| Mar 20, 2026 | 6,210.00 | 6,530.00 | 6,170.00 | 6,480.00 | 6,480.00 | 4.52% | 422,112 |
| Mar 19, 2026 | 6,200.00 | 6,330.00 | 6,120.00 | 6,200.00 | 6,200.00 | -1.59% | 318,422 |
| Mar 18, 2026 | 6,390.00 | 6,450.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2.77% | 415,089 |
| Mar 17, 2026 | 5,950.00 | 6,390.00 | 5,950.00 | 6,130.00 | 6,130.00 | 5.69% | 683,891 |
| Mar 16, 2026 | 6,030.00 | 6,130.00 | 5,770.00 | 5,800.00 | 5,800.00 | -2.52% | 262,126 |
| Mar 13, 2026 | 5,900.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.83% | 224,913 |
| Mar 12, 2026 | 5,860.00 | 6,190.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2.39% | 367,444 |
| Mar 11, 2026 | 5,720.00 | 6,000.00 | 5,660.00 | 5,860.00 | 5,860.00 | 3.53% | 318,403 |
| Mar 10, 2026 | 5,800.00 | 5,800.00 | 5,480.00 | 5,660.00 | 5,660.00 | 2.35% | 287,911 |
| Mar 9, 2026 | 5,720.00 | 5,730.00 | 5,330.00 | 5,530.00 | 5,530.00 | -5.63% | 291,030 |
| Mar 6, 2026 | 5,560.00 | 5,880.00 | 5,500.00 | 5,860.00 | 5,860.00 | 5.21% | 255,370 |
| Mar 5, 2026 | 5,460.00 | 5,660.00 | 5,310.00 | 5,570.00 | 5,570.00 | 10.96% | 355,754 |
| Mar 4, 2026 | 5,580.00 | 5,700.00 | 4,925.00 | 5,020.00 | 5,020.00 | -13.75% | 723,964 |
| Mar 3, 2026 | 6,330.00 | 6,330.00 | 5,820.00 | 5,820.00 | 5,820.00 | -8.63% | 588,258 |
| Feb 27, 2026 | 6,190.00 | 6,430.00 | 6,130.00 | 6,370.00 | 6,370.00 | 1.92% | 388,401 |
| 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 |