Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 8,000.00
+500.00 (6.67%)
May 21, 2026, 3:30 PM KST
KOSDAQ:243840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,740.00 | 8,140.00 | 7,740.00 | 8,000.00 | 8,000.00 | 6.67% | 375,491 |
| May 20, 2026 | 7,900.00 | 7,990.00 | 7,300.00 | 7,500.00 | 7,500.00 | -6.48% | 631,025 |
| 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 |
| May 6, 2026 | 10,560.00 | 10,560.00 | 9,840.00 | 10,220.00 | 10,220.00 | -3.22% | 1,052,597 |
| May 4, 2026 | 10,860.00 | 11,190.00 | 10,390.00 | 10,560.00 | 10,560.00 | 0.09% | 909,055 |
| Apr 30, 2026 | 10,940.00 | 10,940.00 | 10,405.00 | 10,550.00 | 10,550.00 | -3.56% | 597,872 |
| 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% | 1,056,282 |
| Apr 24, 2026 | 9,910.00 | 10,410.00 | 9,780.00 | 10,300.00 | 10,300.00 | 4.67% | 705,977 |
| Apr 23, 2026 | 10,290.00 | 10,290.00 | 9,600.00 | 9,840.00 | 9,840.00 | -3.24% | 957,526 |
| Apr 22, 2026 | 10,910.00 | 10,930.00 | 9,960.00 | 10,170.00 | 10,170.00 | -5.66% | 1,351,823 |
| 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% | 1,636,607 |
| Apr 17, 2026 | 8,560.00 | 9,450.00 | 8,300.00 | 9,200.00 | 9,200.00 | 7.60% | 1,513,128 |
| Apr 16, 2026 | 8,030.00 | 8,690.00 | 7,870.00 | 8,550.00 | 8,550.00 | 6.61% | 985,557 |
| Apr 15, 2026 | 7,990.00 | 8,180.00 | 7,800.00 | 8,020.00 | 8,020.00 | 1.52% | 494,444 |
| Apr 14, 2026 | 8,110.00 | 8,300.00 | 7,750.00 | 7,900.00 | 7,900.00 | -0.75% | 548,324 |
| Apr 13, 2026 | 8,050.00 | 8,250.00 | 7,920.00 | 7,960.00 | 7,960.00 | -2.57% | 415,736 |
| Apr 10, 2026 | 8,060.00 | 8,240.00 | 7,870.00 | 8,170.00 | 8,170.00 | 2.38% | 436,671 |
| Apr 9, 2026 | 8,090.00 | 8,220.00 | 7,860.00 | 7,980.00 | 7,980.00 | -1.36% | 397,897 |
| Apr 8, 2026 | 8,350.00 | 8,350.00 | 7,860.00 | 8,090.00 | 8,090.00 | 0.87% | 737,928 |
| Apr 7, 2026 | 8,020.00 | 8,260.00 | 7,800.00 | 8,020.00 | 8,020.00 | 0.88% | 659,836 |
| 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% | 1,194,744 |
| Apr 1, 2026 | 7,380.00 | 7,750.00 | 7,210.00 | 7,680.00 | 7,680.00 | 8.94% | 708,447 |
| Mar 31, 2026 | 7,510.00 | 7,530.00 | 6,930.00 | 7,050.00 | 7,050.00 | -5.37% | 750,490 |
| 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% | 1,129,421 |
| Mar 25, 2026 | 6,500.00 | 7,380.00 | 6,420.00 | 7,210.00 | 7,210.00 | 14.81% | 1,582,955 |
| Mar 24, 2026 | 6,340.00 | 6,530.00 | 6,080.00 | 6,280.00 | 6,280.00 | 2.28% | 377,062 |
| Mar 23, 2026 | 6,330.00 | 6,470.00 | 6,100.00 | 6,140.00 | 6,140.00 | -5.25% | 350,387 |
| 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% | 318,923 |
| Mar 18, 2026 | 6,390.00 | 6,450.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2.77% | 419,724 |
| Mar 17, 2026 | 5,950.00 | 6,390.00 | 5,950.00 | 6,130.00 | 6,130.00 | 5.69% | 684,830 |
| 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% | 225,609 |
| 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 |