Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27,600.00 | 27,650.00 | 25,750.00 | 27,000.00 | 27,000.00 | 2,270,003 |
| 2026-10-15 | 27,050.00 | 29,250.00 | 26,250.00 | 27,200.00 | 27,200.00 | 2,494,742 |
| 2026-10-14 | 30,400.00 | 30,900.00 | 28,700.00 | 29,800.00 | 29,800.00 | 1,906,357 |
| 2026-10-13 | 29,000.00 | 31,000.00 | 28,200.00 | 30,050.00 | 30,050.00 | 2,835,352 |
| 2026-10-12 | 33,000.00 | 33,150.00 | 30,100.00 | 30,700.00 | 30,700.00 | 2,114,168 |
| 2026-10-08 | 32,650.00 | 33,200.00 | 30,850.00 | 32,400.00 | 32,400.00 | 2,685,810 |
| 2026-10-07 | 32,850.00 | 36,100.00 | 32,000.00 | 32,650.00 | 32,650.00 | 5,477,695 |
| 2026-10-06 | 31,850.00 | 32,850.00 | 31,000.00 | 32,350.00 | 32,350.00 | 3,912,680 |
| 2026-10-02 | 29,800.00 | 32,900.00 | 29,300.00 | 31,200.00 | 31,200.00 | 9,363,821 |
| 2026-10-01 | 26,650.00 | 28,500.00 | 26,050.00 | 28,500.00 | 28,500.00 | 4,797,639 |
| 2026-09-30 | 24,950.00 | 26,800.00 | 24,600.00 | 26,450.00 | 26,450.00 | 6,149,323 |
| 2026-09-29 | 24,700.00 | 25,200.00 | 23,400.00 | 23,650.00 | 23,650.00 | 2,669,425 |
| 2026-09-28 | 26,750.00 | 27,150.00 | 24,550.00 | 24,950.00 | 24,950.00 | 2,507,958 |
| 2026-09-23 | 26,950.00 | 26,950.00 | 25,500.00 | 26,200.00 | 26,200.00 | 2,792,564 |
| 2026-09-22 | 27,250.00 | 28,700.00 | 26,550.00 | 26,950.00 | 26,950.00 | 5,476,915 |
| 2026-09-21 | 27,400.00 | 27,750.00 | 25,650.00 | 26,850.00 | 26,850.00 | 5,521,370 |
| 2026-09-18 | 22,250.00 | 28,050.00 | 21,700.00 | 26,800.00 | 26,800.00 | 20,049,355 |
| 2026-09-17 | 19,260.00 | 22,950.00 | 18,920.00 | 21,600.00 | 21,600.00 | 14,763,339 |
| 2026-09-16 | 17,040.00 | 18,850.00 | 16,810.00 | 18,560.00 | 18,560.00 | 5,424,566 |
| 2026-09-15 | 17,100.00 | 17,250.00 | 16,400.00 | 16,810.00 | 16,810.00 | 860,467 |
| 2026-09-14 | 16,640.00 | 17,850.00 | 16,000.00 | 17,140.00 | 17,140.00 | 1,250,344 |
| 2026-09-11 | 17,710.00 | 18,040.00 | 17,090.00 | 17,480.00 | 17,480.00 | 1,434,160 |
| 2026-09-10 | 18,570.00 | 18,750.00 | 17,700.00 | 18,560.00 | 18,560.00 | 1,812,300 |
| 2026-09-09 | 16,570.00 | 19,720.00 | 16,370.00 | 18,440.00 | 18,440.00 | 5,914,470 |
| 2026-09-08 | 15,910.00 | 17,250.00 | 15,680.00 | 16,320.00 | 16,320.00 | 2,200,252 |
| 2026-09-07 | 15,970.00 | 17,270.00 | 15,790.00 | 15,870.00 | 15,870.00 | 1,231,810 |
| 2026-09-04 | 15,750.00 | 16,170.00 | 15,490.00 | 15,670.00 | 15,670.00 | 896,563 |
| 2026-09-03 | 16,800.00 | 17,000.00 | 15,450.00 | 15,600.00 | 15,600.00 | 920,405 |
| 2026-09-02 | 15,910.00 | 17,180.00 | 15,840.00 | 16,580.00 | 16,580.00 | 952,926 |
| 2026-09-01 | 16,980.00 | 17,130.00 | 16,100.00 | 16,490.00 | 16,490.00 | 485,937 |
| 2026-08-31 | 15,410.00 | 17,000.00 | 14,000.00 | 16,980.00 | 16,980.00 | 1,177,797 |
| 2026-08-28 | 16,540.00 | 16,660.00 | 15,670.00 | 15,740.00 | 15,740.00 | 914,994 |
| 2026-08-27 | 17,180.00 | 17,350.00 | 16,320.00 | 16,520.00 | 16,520.00 | 1,132,558 |
| 2026-08-26 | 17,710.00 | 18,330.00 | 16,870.00 | 16,950.00 | 16,950.00 | 651,983 |
| 2026-08-25 | 17,590.00 | 17,790.00 | 16,710.00 | 17,690.00 | 17,690.00 | 736,414 |
| 2026-08-24 | 18,120.00 | 18,760.00 | 17,510.00 | 17,940.00 | 17,940.00 | 354,521 |
| 2026-08-21 | 18,490.00 | 18,590.00 | 18,010.00 | 18,120.00 | 18,120.00 | 555,608 |
| 2026-08-20 | 20,300.00 | 20,400.00 | 18,910.00 | 19,400.00 | 19,400.00 | 857,512 |
| 2026-08-19 | 19,980.00 | 20,600.00 | 19,100.00 | 19,690.00 | 19,690.00 | 1,064,780 |
| 2026-08-18 | 20,800.00 | 22,400.00 | 19,830.00 | 21,450.00 | 21,450.00 | 2,943,717 |
| 2026-08-14 | 21,500.00 | 21,500.00 | 19,650.00 | 20,400.00 | 20,400.00 | 1,831,986 |
| 2026-08-13 | 20,500.00 | 22,200.00 | 20,150.00 | 21,000.00 | 21,000.00 | 3,969,885 |
| 2026-08-12 | 20,000.00 | 20,000.00 | 18,760.00 | 19,930.00 | 19,930.00 | 1,816,589 |
| 2026-08-11 | 19,260.00 | 20,100.00 | 18,470.00 | 19,700.00 | 19,700.00 | 2,332,211 |
| 2026-08-10 | 17,500.00 | 21,150.00 | 17,500.00 | 20,650.00 | 20,650.00 | 5,763,409 |
| 2026-08-07 | 17,560.00 | 18,350.00 | 15,810.00 | 17,210.00 | 17,210.00 | 2,195,958 |
| 2026-08-06 | 18,910.00 | 18,970.00 | 16,680.00 | 17,400.00 | 17,400.00 | 2,108,411 |
| 2026-08-05 | 18,250.00 | 19,980.00 | 17,430.00 | 19,000.00 | 19,000.00 | 5,755,458 |
| 2026-08-04 | 16,310.00 | 18,020.00 | 15,870.00 | 16,810.00 | 16,810.00 | 1,484,677 |
| 2026-08-03 | 14,260.00 | 16,440.00 | 14,200.00 | 15,870.00 | 15,870.00 | 1,145,969 |
| 2026-07-31 | 13,350.00 | 15,240.00 | 13,340.00 | 14,940.00 | 14,940.00 | 1,638,819 |
| 2026-07-30 | 12,600.00 | 13,200.00 | 11,790.00 | 11,850.00 | 11,850.00 | 1,210,653 |
| 2026-07-29 | 15,020.00 | 15,300.00 | 12,200.00 | 13,100.00 | 13,100.00 | 1,556,028 |
| 2026-07-28 | 16,650.00 | 16,650.00 | 14,700.00 | 15,020.00 | 15,020.00 | 967,133 |
| 2026-07-27 | 17,870.00 | 18,100.00 | 17,000.00 | 17,510.00 | 17,510.00 | 672,704 |
| 2026-07-24 | 18,910.00 | 18,910.00 | 17,230.00 | 17,450.00 | 17,450.00 | 919,732 |
| 2026-07-23 | 18,270.00 | 19,270.00 | 17,500.00 | 19,270.00 | 19,270.00 | 1,070,925 |
| 2026-07-22 | 17,600.00 | 19,470.00 | 17,600.00 | 18,010.00 | 18,010.00 | 1,823,091 |
| 2026-07-21 | 16,590.00 | 17,210.00 | 15,420.00 | 17,000.00 | 17,000.00 | 966,906 |
| 2026-07-20 | 17,080.00 | 17,530.00 | 16,080.00 | 16,590.00 | 16,590.00 | 1,134,498 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.