Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 4,095.00
-20.00 (-0.49%)
Jul 21, 2026, 2:25 PM KST
KOSDAQ:243840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7,800.00 | 8,000.00 | 7,360.00 | 7,710.00 | 7,710.00 | 0.78% | 428,976 |
| May 27, 2026 | 8,010.00 | 8,180.00 | 7,650.00 | 7,650.00 | 7,650.00 | -3.89% | 409,674 |
| May 26, 2026 | 8,580.00 | 8,600.00 | 7,880.00 | 7,960.00 | 7,960.00 | -5.80% | 582,168 |
| May 22, 2026 | 8,180.00 | 8,490.00 | 8,030.00 | 8,450.00 | 8,450.00 | 5.63% | 405,684 |
| May 21, 2026 | 7,740.00 | 8,140.00 | 7,740.00 | 8,000.00 | 8,000.00 | 6.67% | 375,820 |
| May 20, 2026 | 7,900.00 | 7,990.00 | 7,300.00 | 7,500.00 | 7,500.00 | -6.48% | 633,302 |
| May 19, 2026 | 8,340.00 | 8,500.00 | 7,850.00 | 8,020.00 | 8,020.00 | -4.75% | 365,868 |
| May 18, 2026 | 8,250.00 | 8,670.00 | 7,880.00 | 8,420.00 | 8,420.00 | 1.45% | 581,580 |
| May 15, 2026 | 8,920.00 | 9,050.00 | 8,170.00 | 8,300.00 | 8,300.00 | -7.05% | 696,622 |
| May 14, 2026 | 9,040.00 | 9,280.00 | 8,580.00 | 8,930.00 | 8,930.00 | 0.68% | 505,058 |
| May 13, 2026 | 9,020.00 | 9,210.00 | 8,800.00 | 8,870.00 | 8,870.00 | -3.06% | 494,531 |
| May 12, 2026 | 9,570.00 | 9,570.00 | 8,620.00 | 9,150.00 | 9,150.00 | -4.39% | 917,798 |
| May 11, 2026 | 10,010.00 | 10,050.00 | 9,310.00 | 9,570.00 | 9,570.00 | -4.40% | 774,178 |
| May 8, 2026 | 10,110.00 | 10,225.00 | 9,850.00 | 10,010.00 | 10,010.00 | -0.99% | 406,698 |
| May 7, 2026 | 10,220.00 | 10,470.00 | 9,960.00 | 10,110.00 | 10,110.00 | -1.08% | 625,655 |