Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea · Delayed Price · Currency is KRW 5,940.00
-130.00 (-2.14%)
Oct 30, 2026, 3:30 PM KST
KOSDAQ:243840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,960.00 | 6,450.00 | 5,830.00 | 5,940.00 | 5,940.00 | -2.14% | 603,440 |
| Oct 29, 2026 | 6,270.00 | 6,650.00 | 5,970.00 | 6,070.00 | 6,070.00 | -4.26% | 548,565 |
| Oct 28, 2026 | 6,110.00 | 6,640.00 | 6,070.00 | 6,340.00 | 6,340.00 | 5.49% | 574,450 |
| Oct 27, 2026 | 5,650.00 | 6,130.00 | 5,650.00 | 6,010.00 | 6,010.00 | 8.29% | 463,929 |
| Oct 26, 2026 | 5,690.00 | 5,890.00 | 5,440.00 | 5,550.00 | 5,550.00 | -4.97% | 531,206 |
| Oct 23, 2026 | 5,710.00 | 5,960.00 | 5,560.00 | 5,840.00 | 5,840.00 | - | 469,141 |
| Oct 22, 2026 | 6,370.00 | 6,390.00 | 5,810.00 | 5,840.00 | 5,840.00 | -8.32% | 695,959 |
| Oct 21, 2026 | 6,720.00 | 6,740.00 | 6,350.00 | 6,370.00 | 6,370.00 | -2.00% | 503,670 |
| Oct 20, 2026 | 7,000.00 | 7,010.00 | 6,400.00 | 6,500.00 | 6,500.00 | -7.01% | 868,133 |
| Oct 19, 2026 | 6,100.00 | 7,060.00 | 6,040.00 | 6,990.00 | 6,990.00 | 11.84% | 1,121,942 |
| Oct 16, 2026 | 6,350.00 | 6,490.00 | 5,810.00 | 6,250.00 | 6,250.00 | 0.81% | 597,824 |
| Oct 15, 2026 | 6,390.00 | 6,640.00 | 5,970.00 | 6,200.00 | 6,200.00 | -8.28% | 623,793 |
| Oct 14, 2026 | 6,550.00 | 7,260.00 | 6,370.00 | 6,760.00 | 6,760.00 | 3.21% | 1,152,258 |
| Oct 13, 2026 | 6,500.00 | 6,640.00 | 6,060.00 | 6,550.00 | 6,550.00 | -2.24% | 693,947 |
| Oct 12, 2026 | 6,690.00 | 7,160.00 | 6,570.00 | 6,700.00 | 6,700.00 | 3.08% | 1,383,507 |
| Oct 8, 2026 | 6,150.00 | 6,580.00 | 6,110.00 | 6,500.00 | 6,500.00 | 6.73% | 923,793 |
| Oct 7, 2026 | 6,200.00 | 6,200.00 | 5,970.00 | 6,090.00 | 6,090.00 | -2.25% | 279,194 |
| Oct 6, 2026 | 5,990.00 | 6,260.00 | 5,870.00 | 6,230.00 | 6,230.00 | 6.50% | 434,132 |
| Oct 2, 2026 | 5,720.00 | 5,980.00 | 5,600.00 | 5,850.00 | 5,850.00 | 4.09% | 245,323 |
| Oct 1, 2026 | 5,470.00 | 5,620.00 | 5,430.00 | 5,620.00 | 5,620.00 | 2.74% | 89,664 |
| Sep 30, 2026 | 5,550.00 | 5,600.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.18% | 105,891 |
| Sep 29, 2026 | 5,510.00 | 5,520.00 | 5,290.00 | 5,480.00 | 5,480.00 | -1.44% | 92,831 |
| Sep 28, 2026 | 5,450.00 | 5,690.00 | 5,300.00 | 5,560.00 | 5,560.00 | 2.21% | 109,782 |
| Sep 23, 2026 | 5,510.00 | 5,600.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.73% | 56,410 |
| Sep 22, 2026 | 5,600.00 | 5,810.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.72% | 89,310 |
| Sep 21, 2026 | 5,720.00 | 5,720.00 | 5,520.00 | 5,520.00 | 5,520.00 | -3.33% | 132,849 |
| Sep 18, 2026 | 5,680.00 | 5,760.00 | 5,600.00 | 5,710.00 | 5,710.00 | 1.96% | 124,134 |
| Sep 17, 2026 | 5,750.00 | 5,750.00 | 5,540.00 | 5,600.00 | 5,600.00 | -1.75% | 61,799 |
| Sep 16, 2026 | 5,670.00 | 5,700.00 | 5,510.00 | 5,700.00 | 5,700.00 | 1.42% | 97,453 |
| Sep 15, 2026 | 5,560.00 | 5,740.00 | 5,400.00 | 5,620.00 | 5,620.00 | 0.72% | 97,107 |
| Sep 14, 2026 | 5,700.00 | 5,750.00 | 5,540.00 | 5,580.00 | 5,580.00 | -2.28% | 94,893 |
| Sep 11, 2026 | 5,720.00 | 5,810.00 | 5,660.00 | 5,710.00 | 5,710.00 | -2.56% | 111,869 |
| Sep 10, 2026 | 5,850.00 | 5,970.00 | 5,720.00 | 5,860.00 | 5,860.00 | -0.68% | 176,205 |
| Sep 9, 2026 | 5,600.00 | 6,090.00 | 5,600.00 | 5,900.00 | 5,900.00 | 3.87% | 250,807 |
| Sep 8, 2026 | 5,790.00 | 5,910.00 | 5,680.00 | 5,680.00 | 5,680.00 | - | 176,588 |
| Sep 7, 2026 | 5,660.00 | 5,790.00 | 5,550.00 | 5,680.00 | 5,680.00 | 0.71% | 148,744 |
| Sep 4, 2026 | 5,690.00 | 5,820.00 | 5,590.00 | 5,640.00 | 5,640.00 | - | 169,387 |
| Sep 3, 2026 | 5,900.00 | 5,900.00 | 5,530.00 | 5,640.00 | 5,640.00 | -1.57% | 182,765 |
| Sep 2, 2026 | 5,860.00 | 5,990.00 | 5,670.00 | 5,730.00 | 5,730.00 | -6.07% | 330,071 |
| Sep 1, 2026 | 6,180.00 | 6,370.00 | 5,970.00 | 6,100.00 | 6,100.00 | -0.49% | 323,769 |
| Aug 31, 2026 | 6,040.00 | 6,440.00 | 5,930.00 | 6,130.00 | 6,130.00 | 2.00% | 611,850 |
| 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 |