Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Shin Heung Energy & Electronics Co.,Ltd. (243840.KQ)

4,295.00
+15.00
+(0.35%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20254,245.004,325.004,230.004,295.004,295.0069,636
Apr 21, 20254,390.004,405.004,275.004,280.004,280.0036,216
Apr 18, 20254,400.004,400.004,240.004,335.004,335.0044,152
Apr 17, 20254,205.004,370.004,195.004,340.004,340.0075,528
Apr 16, 20254,375.004,375.004,205.004,205.004,205.0059,308
Apr 15, 20254,295.004,370.004,205.004,370.004,370.0058,918
Apr 14, 20254,250.004,360.004,235.004,290.004,290.0089,250
Apr 11, 20254,225.004,225.004,070.004,200.004,200.0098,405
Apr 10, 20254,100.004,250.004,035.004,250.004,250.00108,866
Apr 9, 20253,935.004,005.003,790.003,870.003,870.00106,581
Apr 8, 20254,175.004,175.003,935.003,995.003,995.0094,584
Apr 7, 20254,110.004,145.004,000.004,005.004,005.0097,979
Apr 4, 20254,080.004,305.004,065.004,295.004,295.00178,137
Apr 3, 20254,190.004,200.004,090.004,145.004,145.0061,740
Apr 2, 20254,315.004,410.004,210.004,270.004,270.0082,164
Apr 1, 20254,360.004,490.004,325.004,355.004,355.0088,237
Mar 31, 20254,610.004,630.004,355.004,355.004,355.00116,593
Mar 28, 20254,660.004,740.004,540.004,685.004,685.0080,367
Mar 27, 20254,820.004,890.004,690.004,695.004,695.00137,785
Mar 26, 20254,830.004,990.004,800.004,935.004,935.0090,201
Mar 25, 20254,950.005,040.004,795.004,850.004,850.00143,077
Mar 24, 20255,000.005,050.004,870.004,930.004,930.0090,419
Mar 21, 20254,940.005,020.004,730.005,000.005,000.00235,953
Mar 20, 20254,840.004,985.004,810.004,890.004,890.00139,877
Mar 19, 20254,830.004,865.004,785.004,840.004,840.0046,478
Mar 18, 20254,810.004,965.004,770.004,825.004,825.0081,205
Mar 17, 20254,880.004,945.004,760.004,830.004,830.00106,421
Mar 14, 20254,705.004,855.004,680.004,755.004,755.0094,889
Mar 13, 20254,840.004,890.004,700.004,705.004,705.0074,688
Mar 12, 20254,830.004,990.004,745.004,830.004,830.0063,407
Mar 11, 20254,720.004,830.004,565.004,830.004,830.0084,209
Mar 10, 20254,650.004,905.004,650.004,790.004,790.00106,587
Mar 7, 20254,660.004,830.004,575.004,770.004,770.0079,096
Mar 6, 20254,810.004,965.004,745.004,745.004,745.0082,367
Mar 5, 20254,700.004,855.004,700.004,805.004,805.0089,913
Mar 4, 20254,850.004,850.004,690.004,750.004,750.00104,148
Feb 28, 20255,070.005,070.004,820.004,850.004,850.00130,333
Feb 27, 20255,240.005,250.005,060.005,140.005,140.00122,995
Feb 26, 20255,020.005,270.005,000.005,220.005,220.00200,045
Feb 25, 20255,330.005,330.005,000.005,060.005,060.00252,603
Feb 24, 20255,040.005,350.004,940.005,270.005,270.00362,794
Feb 21, 20254,980.005,050.004,880.005,050.005,050.00140,790
Feb 20, 20254,975.005,040.004,860.004,890.004,890.00158,268
Feb 19, 20254,720.004,935.004,680.004,895.004,895.00205,795
Feb 18, 20254,745.004,750.004,625.004,720.004,720.0093,394
Feb 17, 20254,630.004,760.004,570.004,670.004,670.00194,362
Feb 14, 20254,675.004,680.004,555.004,630.004,630.0091,724
Feb 13, 20254,490.004,685.004,485.004,685.004,685.00172,343
Feb 12, 20254,490.004,570.004,415.004,440.004,440.0075,238
Feb 11, 20254,540.004,600.004,470.004,525.004,525.0081,384
Feb 10, 20254,450.004,570.004,235.004,540.004,540.00129,737
Feb 7, 20254,450.004,515.004,380.004,460.004,460.0090,939
Feb 6, 20254,450.004,525.004,395.004,450.004,450.00109,825
Feb 5, 20254,365.004,530.004,365.004,485.004,485.00129,046
Feb 4, 20254,420.004,490.004,375.004,380.004,380.0087,832
Feb 3, 20254,485.004,540.004,355.004,390.004,390.00137,778
Jan 31, 20254,715.004,745.004,550.004,580.004,580.00148,645
Jan 24, 20254,865.004,885.004,715.004,755.004,755.00159,975
Jan 23, 20255,010.005,010.004,790.004,870.004,870.00130,154
Jan 22, 20254,955.005,070.004,915.005,010.005,010.0087,636
Jan 21, 20255,150.005,210.004,865.004,950.004,950.00171,901
Jan 20, 20254,955.005,150.004,930.005,150.005,150.00153,773
Jan 17, 20254,920.005,030.004,920.004,935.004,935.0076,657
Jan 16, 20255,070.005,150.004,975.005,010.005,010.0095,242
Jan 15, 20255,060.005,150.004,900.004,950.004,950.00129,981
Jan 14, 20255,000.005,130.004,870.005,110.005,110.00123,339
Jan 13, 20255,000.005,060.004,955.004,960.004,960.0058,109
Jan 10, 20255,160.005,160.005,000.005,040.005,040.0075,254
Jan 9, 20255,320.005,320.005,080.005,110.005,110.00107,463
Jan 8, 20255,230.005,320.005,190.005,320.005,320.00100,229
Jan 7, 20255,300.005,370.005,170.005,280.005,280.0093,125
Jan 6, 20255,190.005,360.005,170.005,290.005,290.00104,796
Jan 3, 20255,010.005,300.005,000.005,190.005,190.00106,233
Jan 2, 20255,050.005,110.004,945.005,010.005,010.0095,717
Dec 30, 20244,975.005,150.004,975.005,120.005,120.0024,954
Dec 27, 20245,030.005,130.004,960.005,080.005,080.0078,070
Dec 26, 20245,200.005,200.005,060.005,080.005,080.0047,549
Dec 24, 20245,230.005,360.005,180.005,200.005,200.0061,311
Dec 23, 20245,180.005,250.005,050.005,230.005,230.0056,323
Dec 20, 20245,270.005,270.005,020.005,130.005,130.0057,029
Dec 19, 20245,230.005,330.005,150.005,250.005,250.0048,575
Dec 18, 20245,260.005,370.005,240.005,350.005,350.0048,300
Dec 17, 20245,500.005,510.005,220.005,260.005,260.00138,358
Dec 16, 20245,350.005,530.005,350.005,470.005,470.0066,994
Dec 13, 20245,210.005,390.005,210.005,340.005,340.0078,192
Dec 12, 20245,250.005,290.005,070.005,270.005,270.0073,247
Dec 11, 20245,030.005,280.005,020.005,210.005,210.0067,654
Dec 10, 20244,820.005,110.004,820.005,080.005,080.0070,095
Dec 9, 20244,950.005,020.004,780.004,835.004,835.00168,972
Dec 6, 20245,120.005,250.004,900.005,130.005,130.00159,392
Dec 5, 20245,370.005,470.005,110.005,210.005,210.00125,515
Dec 4, 20245,380.005,420.005,110.005,370.005,370.00100,929
Dec 3, 20245,450.005,590.005,450.005,510.005,510.0058,357
Dec 2, 20245,550.005,640.005,460.005,520.005,520.0071,512
Nov 29, 20245,870.005,870.005,510.005,520.005,520.0083,458
Nov 28, 20245,840.005,900.005,790.005,870.005,870.0052,312
Nov 27, 20246,010.006,040.005,800.005,880.005,880.0054,389
Nov 26, 20246,060.006,200.005,970.006,010.006,010.0058,059
Nov 25, 20245,800.006,080.005,800.006,070.006,070.0079,613
Nov 22, 20245,660.005,840.005,660.005,720.005,720.0055,850
Nov 21, 20245,700.005,700.005,540.005,660.005,660.0063,854
Nov 20, 20245,590.005,770.005,540.005,650.005,650.00121,414
Nov 19, 20245,640.005,760.005,520.005,610.005,610.00115,970
Nov 18, 20245,510.006,060.005,470.005,710.005,710.00147,904
Nov 15, 20245,850.005,930.005,300.005,560.005,560.00455,413
Nov 14, 20246,240.006,430.006,000.006,000.006,000.00185,514
Nov 13, 20246,400.006,640.006,100.006,240.006,240.00178,610
Nov 12, 20246,700.006,800.006,470.006,510.006,510.00175,659
Nov 11, 20246,990.007,130.006,600.006,800.006,800.00123,885
Nov 8, 20247,010.007,230.006,880.006,990.006,990.0094,041
Nov 7, 20246,980.007,120.006,850.007,010.007,010.00186,559
Nov 6, 20247,680.007,680.007,000.007,050.007,050.00231,016
Nov 5, 20247,550.007,680.007,460.007,570.007,570.0055,800
Nov 4, 20247,480.007,640.007,390.007,570.007,570.0065,194
Nov 1, 20247,520.007,580.007,410.007,460.007,460.0076,159
Oct 31, 20247,510.007,650.007,420.007,530.007,530.0062,143
Oct 30, 20247,610.007,720.007,520.007,520.007,520.0077,948
Oct 29, 20247,730.007,730.007,520.007,720.007,720.0052,541
Oct 28, 20247,450.007,740.007,440.007,730.007,730.0067,891
Oct 25, 20247,520.007,720.007,440.007,440.007,440.0075,206
Oct 24, 20247,700.007,760.007,430.007,460.007,460.00144,884
Oct 23, 20247,570.007,670.007,470.007,610.007,610.00119,675
Oct 22, 20247,790.007,860.007,570.007,580.007,580.00126,637
Oct 21, 20247,780.008,000.007,750.007,830.007,830.00102,335
Oct 18, 20248,000.008,070.007,800.007,850.007,850.00186,401
Oct 17, 20248,220.008,290.008,000.008,000.008,000.00154,164
Oct 16, 20248,400.008,400.008,150.008,220.008,220.00112,152
Oct 15, 20248,660.008,660.008,100.008,370.008,370.00472,587
Oct 14, 20248,570.008,680.008,480.008,660.008,660.00124,585
Oct 11, 20249,020.009,030.008,590.008,680.008,680.00168,841
Oct 10, 20249,030.009,030.008,780.009,020.009,020.00147,803
Oct 8, 20248,950.008,970.008,660.008,950.008,950.00185,079
Oct 7, 20248,940.009,320.008,890.008,950.008,950.00301,243
Oct 4, 20248,950.009,040.008,740.008,750.008,750.00196,059
Oct 2, 20249,120.009,320.008,990.009,030.009,030.00192,606
Sep 30, 20249,370.009,480.009,230.009,360.009,360.00189,447
Sep 27, 20249,300.009,510.009,140.009,370.009,370.00243,914
Sep 26, 20249,200.009,400.009,100.009,250.009,250.00319,633
Sep 25, 20249,000.009,330.008,800.009,150.009,150.00628,515
Sep 24, 20248,680.009,240.008,530.008,980.008,980.00746,768
Sep 23, 20248,140.008,670.008,090.008,580.008,580.00422,262
Sep 20, 20248,220.008,270.008,070.008,130.008,130.00134,715
Sep 19, 20248,160.008,220.008,040.008,170.008,170.00126,414
Sep 13, 20248,030.008,160.007,970.008,140.008,140.0080,825
Sep 12, 20248,010.008,150.007,920.008,060.008,060.00141,111
Sep 11, 20247,760.008,060.007,730.008,000.008,000.00190,515
Sep 10, 20247,980.008,120.007,700.007,820.007,820.00195,727
Sep 9, 20247,770.008,000.007,560.007,980.007,980.00143,587
Sep 6, 20248,390.008,490.007,840.007,850.007,850.00308,645
Sep 5, 20248,020.008,390.007,970.008,390.008,390.00361,008
Sep 4, 20248,150.008,280.007,960.008,010.008,010.00466,168
Sep 3, 20248,770.008,840.008,430.008,480.008,480.00461,475
Sep 2, 20248,730.009,050.008,640.008,760.008,760.00744,314
Aug 30, 20248,700.008,800.008,540.008,720.008,720.00320,640
Aug 29, 20248,160.008,890.008,140.008,700.008,700.00932,270
Aug 28, 20248,210.008,750.008,150.008,220.008,220.001,074,450
Aug 27, 20248,050.008,290.007,950.008,130.008,130.00232,627
Aug 26, 20248,140.008,340.007,990.008,010.008,010.00490,858
Aug 23, 20248,000.008,090.007,760.007,890.007,890.00280,678
Aug 22, 20248,210.008,310.007,980.007,980.007,980.00236,635
Aug 21, 20248,170.008,300.008,030.008,250.008,250.00309,930
Aug 20, 20247,910.008,590.007,910.008,270.008,270.00713,674
Aug 19, 20248,150.008,230.007,840.007,890.007,890.00387,678
Aug 16, 20248,430.008,520.008,130.008,150.008,150.00445,767
Aug 14, 20248,320.008,610.008,240.008,240.008,240.00718,068
Aug 13, 20247,770.009,680.007,670.008,520.008,520.006,271,675
Aug 12, 20247,240.007,720.007,240.007,670.007,670.00199,002
Aug 9, 20247,100.007,330.007,080.007,240.007,240.00110,756
Aug 8, 20246,820.007,010.006,760.006,910.006,910.00112,561
Aug 7, 20247,060.007,240.006,950.006,980.006,980.00130,494
Aug 6, 20246,610.007,150.006,610.007,100.007,100.00259,792
Aug 5, 20247,300.007,350.006,380.006,610.006,610.00419,288
Aug 2, 20247,550.007,990.007,380.007,400.007,400.00149,465
Aug 1, 20247,480.007,750.007,440.007,710.007,710.0092,370
Jul 31, 20247,420.007,520.007,350.007,470.007,470.0097,912
Jul 30, 20247,440.007,610.007,350.007,420.007,420.00109,267
Jul 29, 20247,510.007,540.007,350.007,420.007,420.00173,659
Jul 26, 20247,530.007,640.007,410.007,530.007,530.0097,122
Jul 25, 20247,410.007,780.007,370.007,600.007,600.00105,947
Jul 24, 20247,530.007,760.007,520.007,600.007,600.0064,562
Jul 23, 20247,700.007,740.007,570.007,640.007,640.00106,914
Jul 22, 20247,980.007,990.007,650.007,690.007,690.00184,088
Jul 19, 20247,970.008,040.007,890.008,040.008,040.0084,691
Jul 18, 20247,970.008,130.007,840.007,980.007,980.00136,711
Jul 17, 20248,230.008,280.008,030.008,070.008,070.00132,802
Jul 16, 20248,380.008,380.008,140.008,180.008,180.00144,754
Jul 15, 20248,430.008,480.008,300.008,300.008,300.00163,269
Jul 12, 20248,430.008,580.008,430.008,430.008,430.00109,958
Jul 11, 20248,610.008,680.008,500.008,500.008,500.00271,391
Jul 10, 20248,800.008,860.008,600.008,600.008,600.00258,899
Jul 9, 20248,840.008,990.008,770.008,800.008,800.00162,652
Jul 8, 20248,890.009,010.008,810.008,880.008,880.00107,534
Jul 5, 20249,140.009,170.008,830.008,880.008,880.00178,952
Jul 4, 20249,180.009,180.008,850.008,970.008,970.00183,065
Jul 3, 20249,200.009,460.008,850.009,000.009,000.00366,788
Jul 2, 20249,520.009,520.008,950.009,000.009,000.00318,462
Jul 1, 20249,400.009,640.009,200.009,520.009,520.00254,261
Jun 28, 20249,440.009,650.009,320.009,520.009,520.00269,729
Jun 27, 20249,720.0010,090.009,010.009,440.009,440.00657,183
Jun 26, 20249,140.0010,470.009,140.009,640.009,640.003,122,803
Jun 25, 20248,890.009,070.008,840.008,970.008,970.00108,017
Jun 24, 20248,910.009,090.008,830.008,840.008,840.00112,433
Jun 21, 20249,360.009,360.008,910.008,980.008,980.00164,630
Jun 20, 20249,420.009,480.009,180.009,360.009,360.00160,933
Jun 19, 20249,480.009,530.009,260.009,420.009,420.00179,302
Jun 18, 20249,100.009,290.008,950.009,290.009,290.00145,947
Jun 17, 20249,180.009,300.009,070.009,070.009,070.00138,118
Jun 14, 20249,270.009,340.009,050.009,340.009,340.00176,786
Jun 13, 20249,550.009,640.009,190.009,270.009,270.00223,592
Jun 12, 20249,420.009,720.009,320.009,570.009,570.00325,228
Jun 11, 20249,300.009,650.008,860.009,400.009,400.00341,886
Jun 10, 20249,120.009,660.009,000.009,330.009,330.00461,915
Jun 7, 20249,110.009,110.008,810.008,930.008,930.00161,150
Jun 5, 20248,920.009,250.008,920.009,020.009,020.00225,133
Jun 4, 20248,780.008,970.008,750.008,890.008,890.00100,093
Jun 3, 20248,660.008,930.008,660.008,780.008,780.0097,923
May 31, 20248,720.008,830.008,630.008,670.008,670.00100,924
May 30, 20248,750.008,870.008,670.008,740.008,740.00127,447
May 29, 20249,080.009,130.008,790.008,810.008,810.00238,426
May 28, 20249,290.009,290.009,070.009,080.009,080.00110,298
May 27, 20249,290.009,330.009,000.009,290.009,290.00192,690
May 24, 20249,100.009,350.008,990.009,290.009,290.00186,777
May 23, 20249,430.009,460.009,110.009,150.009,150.00135,999
May 22, 20249,280.009,550.009,250.009,390.009,390.00172,547
May 21, 20249,230.009,290.009,070.009,280.009,280.00134,183
May 20, 20249,230.009,290.009,040.009,150.009,150.00154,265
May 17, 20249,610.009,670.009,220.009,230.009,230.00167,385
May 16, 20249,560.009,660.009,470.009,610.009,610.00125,183
May 14, 20249,310.009,520.009,310.009,450.009,450.00133,372
May 13, 20249,740.009,750.009,350.009,350.009,350.00272,371
May 10, 20249,880.009,960.009,680.009,760.009,760.00174,783
May 9, 20249,930.0010,100.009,850.009,920.009,920.00116,965
May 8, 20249,940.009,960.009,850.009,920.009,920.00104,593
May 7, 20249,990.0010,090.009,740.009,940.009,940.00217,698
May 3, 202410,160.0010,260.009,940.009,940.009,940.00204,831
May 2, 202410,310.0010,440.0010,050.0010,190.0010,190.00198,747
Apr 30, 202410,290.0010,390.0010,010.0010,300.0010,300.00255,734
Apr 29, 202410,450.0010,450.009,750.0010,170.0010,170.00504,309
Apr 26, 202410,760.0011,240.0010,420.0010,500.0010,500.00425,508