Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 6,010.00
-80.00 (-1.31%)
Aug 28, 2026, 3:30 PM KST
KOSDAQ:243840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,920.00 | 6,170.00 | 5,800.00 | 6,010.00 | 6,010.00 | -1.31% | 357,329 |
| Aug 27, 2026 | 5,210.00 | 6,170.00 | 5,170.00 | 6,090.00 | 6,090.00 | 17.57% | 1,210,183 |
| Aug 26, 2026 | 5,040.00 | 5,190.00 | 4,965.00 | 5,180.00 | 5,180.00 | 2.17% | 90,953 |
| Aug 25, 2026 | 4,940.00 | 5,070.00 | 4,820.00 | 5,070.00 | 5,070.00 | 0.20% | 107,224 |
| Aug 24, 2026 | 4,850.00 | 5,320.00 | 4,850.00 | 5,060.00 | 5,060.00 | 4.44% | 177,617 |
| Aug 21, 2026 | 5,150.00 | 5,190.00 | 4,825.00 | 4,845.00 | 4,845.00 | -7.89% | 233,296 |
| Aug 20, 2026 | 5,240.00 | 5,450.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1.94% | 174,584 |
| Aug 19, 2026 | 5,290.00 | 5,580.00 | 5,050.00 | 5,160.00 | 5,160.00 | -3.01% | 224,275 |
| Aug 18, 2026 | 5,490.00 | 5,770.00 | 5,250.00 | 5,320.00 | 5,320.00 | -2.21% | 296,109 |
| Aug 14, 2026 | 5,470.00 | 5,470.00 | 5,210.00 | 5,440.00 | 5,440.00 | 1.87% | 139,487 |
| Aug 13, 2026 | 5,280.00 | 5,390.00 | 5,190.00 | 5,340.00 | 5,340.00 | 1.91% | 180,935 |
| Aug 12, 2026 | 5,120.00 | 5,280.00 | 5,030.00 | 5,240.00 | 5,240.00 | 2.34% | 115,089 |
| Aug 11, 2026 | 5,170.00 | 5,260.00 | 5,040.00 | 5,120.00 | 5,120.00 | -0.97% | 189,279 |
| Aug 10, 2026 | 4,820.00 | 5,200.00 | 4,745.00 | 5,170.00 | 5,170.00 | 7.37% | 296,076 |
| 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 |