Shin Heung Energy & Electronics Co.,Ltd. (KOSDAQ:243840)
South Korea
· Delayed Price · Currency is KRW 5,610.00
+20.00 (0.36%)
At close: Dec 5, 2025
KOSDAQ:243840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,560.00 | 5,770.00 | 5,500.00 | 5,610.00 | 5,610.00 | 0.36% | 281,182 |
| Dec 4, 2025 | 5,670.00 | 5,700.00 | 5,510.00 | 5,590.00 | 5,590.00 | -1.41% | 225,014 |
| Dec 3, 2025 | 5,610.00 | 5,690.00 | 5,450.00 | 5,670.00 | 5,670.00 | 1.61% | 218,171 |
| Dec 2, 2025 | 5,590.00 | 5,640.00 | 5,450.00 | 5,580.00 | 5,580.00 | -0.18% | 210,169 |
| Dec 1, 2025 | 5,550.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,590.00 | 2.19% | 589,586 |
| Nov 28, 2025 | 5,470.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,470.00 | 2.05% | 251,089 |
| Nov 27, 2025 | 5,400.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,360.00 | -0.74% | 164,277 |
| Nov 26, 2025 | 5,150.00 | 5,410.00 | 5,150.00 | 5,400.00 | 5,400.00 | 5.06% | 297,595 |
| Nov 25, 2025 | 5,130.00 | 5,220.00 | 5,030.00 | 5,140.00 | 5,140.00 | 1.38% | 142,350 |
| Nov 24, 2025 | 5,240.00 | 5,300.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.93% | 249,483 |
| Nov 21, 2025 | 5,200.00 | 5,410.00 | 5,120.00 | 5,170.00 | 5,170.00 | -5.14% | 397,722 |
| Nov 20, 2025 | 5,150.00 | 5,500.00 | 5,120.00 | 5,450.00 | 5,450.00 | 11.00% | 1,025,253 |
| Nov 19, 2025 | 5,060.00 | 5,100.00 | 4,865.00 | 4,910.00 | 4,910.00 | -2.96% | 303,463 |
| Nov 18, 2025 | 5,270.00 | 5,330.00 | 5,000.00 | 5,060.00 | 5,060.00 | -3.98% | 315,098 |
| Nov 17, 2025 | 5,440.00 | 5,500.00 | 5,230.00 | 5,270.00 | 5,270.00 | -2.95% | 326,723 |
| Nov 14, 2025 | 5,380.00 | 5,840.00 | 5,310.00 | 5,430.00 | 5,430.00 | -1.81% | 893,399 |
| Nov 13, 2025 | 5,410.00 | 5,550.00 | 5,330.00 | 5,530.00 | 5,530.00 | 2.41% | 253,800 |
| Nov 12, 2025 | 5,430.00 | 5,490.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.55% | 223,684 |
| Nov 11, 2025 | 5,400.00 | 5,630.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.31% | 353,035 |
| Nov 10, 2025 | 5,150.00 | 5,360.00 | 5,110.00 | 5,360.00 | 5,360.00 | 4.69% | 298,010 |
| Nov 7, 2025 | 5,310.00 | 5,390.00 | 4,995.00 | 5,120.00 | 5,120.00 | -6.91% | 714,192 |
| Nov 6, 2025 | 5,650.00 | 5,730.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.36% | 448,117 |
| Nov 5, 2025 | 5,590.00 | 5,690.00 | 5,375.00 | 5,520.00 | 5,520.00 | -4.00% | 615,152 |
| Nov 4, 2025 | 5,800.00 | 6,250.00 | 5,700.00 | 5,750.00 | 5,750.00 | 6.48% | 2,232,345 |
| Nov 3, 2025 | 5,510.00 | 5,580.00 | 5,330.00 | 5,400.00 | 5,400.00 | -1.10% | 540,920 |
| Oct 31, 2025 | 5,530.00 | 5,670.00 | 5,310.00 | 5,460.00 | 5,460.00 | -2.67% | 863,639 |
| Oct 30, 2025 | 5,960.00 | 6,090.00 | 5,600.00 | 5,610.00 | 5,610.00 | -7.88% | 1,043,660 |
| Oct 29, 2025 | 6,100.00 | 6,340.00 | 5,910.00 | 6,090.00 | 6,090.00 | 0.33% | 1,584,420 |
| Oct 28, 2025 | 5,570.00 | 6,480.00 | 5,360.00 | 6,070.00 | 6,070.00 | 9.17% | 6,766,805 |
| Oct 27, 2025 | 5,850.00 | 5,970.00 | 5,470.00 | 5,560.00 | 5,560.00 | -2.11% | 1,218,698 |
| Oct 24, 2025 | 5,320.00 | 5,690.00 | 5,320.00 | 5,680.00 | 5,680.00 | 7.17% | 1,189,194 |
| Oct 23, 2025 | 5,280.00 | 5,470.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.38% | 563,773 |
| Oct 22, 2025 | 5,360.00 | 5,470.00 | 5,170.00 | 5,320.00 | 5,320.00 | 0.57% | 556,206 |
| Oct 21, 2025 | 5,500.00 | 5,800.00 | 5,210.00 | 5,290.00 | 5,290.00 | -1.12% | 2,301,540 |
| Oct 20, 2025 | 5,500.00 | 5,500.00 | 5,160.00 | 5,350.00 | 5,350.00 | -3.25% | 845,826 |
| Oct 17, 2025 | 5,400.00 | 5,650.00 | 5,240.00 | 5,530.00 | 5,530.00 | 2.60% | 1,978,908 |
| Oct 16, 2025 | 5,140.00 | 5,420.00 | 5,100.00 | 5,390.00 | 5,390.00 | 4.86% | 1,173,882 |
| Oct 15, 2025 | 5,140.00 | 5,240.00 | 5,040.00 | 5,140.00 | 5,140.00 | - | 691,353 |
| Oct 14, 2025 | 4,840.00 | 5,210.00 | 4,800.00 | 5,140.00 | 5,140.00 | 6.20% | 1,131,096 |
| Oct 13, 2025 | 4,680.00 | 4,905.00 | 4,595.00 | 4,840.00 | 4,840.00 | 2.43% | 393,034 |
| Oct 10, 2025 | 4,860.00 | 4,865.00 | 4,630.00 | 4,725.00 | 4,725.00 | -2.48% | 363,051 |
| Oct 2, 2025 | 4,890.00 | 5,020.00 | 4,840.00 | 4,845.00 | 4,845.00 | -0.31% | 275,755 |
| Oct 1, 2025 | 4,880.00 | 4,955.00 | 4,830.00 | 4,860.00 | 4,860.00 | -0.21% | 216,926 |
| Sep 30, 2025 | 4,960.00 | 4,960.00 | 4,845.00 | 4,870.00 | 4,870.00 | -1.81% | 300,077 |
| Sep 29, 2025 | 5,100.00 | 5,270.00 | 4,880.00 | 4,960.00 | 4,960.00 | 0.40% | 722,389 |
| Sep 26, 2025 | 5,170.00 | 5,170.00 | 4,885.00 | 4,940.00 | 4,940.00 | -4.45% | 754,583 |
| Sep 25, 2025 | 5,280.00 | 5,380.00 | 5,090.00 | 5,170.00 | 5,170.00 | -0.96% | 1,126,888 |
| Sep 24, 2025 | 5,310.00 | 5,340.00 | 5,100.00 | 5,220.00 | 5,220.00 | -1.69% | 1,647,291 |
| Sep 23, 2025 | 4,835.00 | 5,710.00 | 4,745.00 | 5,310.00 | 5,310.00 | 9.82% | 6,869,755 |
| Sep 22, 2025 | 4,655.00 | 5,040.00 | 4,655.00 | 4,835.00 | 4,835.00 | 3.98% | 1,204,483 |