Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,631.00 | 1,650.00 | 1,616.00 | 1,620.00 | 1,620.00 | 190,064 |
| 2024-07-23 | 1,617.00 | 1,656.00 | 1,615.00 | 1,639.00 | 1,639.00 | 286,551 |
| 2024-07-22 | 1,638.00 | 1,649.00 | 1,594.00 | 1,629.00 | 1,629.00 | 452,746 |
| 2024-07-19 | 1,641.00 | 1,648.00 | 1,627.00 | 1,639.00 | 1,639.00 | 271,218 |
| 2024-07-18 | 1,657.00 | 1,658.00 | 1,616.00 | 1,642.00 | 1,642.00 | 492,827 |
| 2024-07-17 | 1,695.00 | 1,700.00 | 1,659.00 | 1,659.00 | 1,659.00 | 3,646,472 |
| 2024-07-16 | 1,742.00 | 1,743.00 | 1,682.00 | 1,696.00 | 1,696.00 | 508,207 |
| 2024-07-15 | 1,685.00 | 1,745.00 | 1,685.00 | 1,739.00 | 1,739.00 | 472,027 |
| 2024-07-12 | 1,685.00 | 1,698.00 | 1,671.00 | 1,690.00 | 1,690.00 | 239,544 |
| 2024-07-11 | 1,713.00 | 1,713.00 | 1,611.00 | 1,696.00 | 1,696.00 | 529,574 |
| 2024-07-10 | 1,695.00 | 1,710.00 | 1,679.00 | 1,708.00 | 1,708.00 | 315,432 |
| 2024-07-09 | 1,715.00 | 1,719.00 | 1,694.00 | 1,695.00 | 1,695.00 | 238,788 |
| 2024-07-08 | 1,663.00 | 1,716.00 | 1,660.00 | 1,703.00 | 1,703.00 | 460,702 |
| 2024-07-05 | 1,680.00 | 1,680.00 | 1,657.00 | 1,659.00 | 1,659.00 | 302,330 |
| 2024-07-04 | 1,615.00 | 1,688.00 | 1,615.00 | 1,664.00 | 1,664.00 | 461,083 |
| 2024-07-03 | 1,648.00 | 1,657.00 | 1,614.00 | 1,614.00 | 1,614.00 | 682,605 |
| 2024-07-02 | 1,684.00 | 1,687.00 | 1,650.00 | 1,658.00 | 1,658.00 | 682,579 |
| 2024-07-01 | 1,683.00 | 1,713.00 | 1,682.00 | 1,686.00 | 1,686.00 | 514,225 |
| 2024-06-28 | 1,700.00 | 1,711.00 | 1,678.00 | 1,682.00 | 1,682.00 | 657,362 |
| 2024-06-27 | 1,720.00 | 1,734.00 | 1,695.00 | 1,700.00 | 1,700.00 | 482,489 |
| 2024-06-26 | 1,715.00 | 1,770.00 | 1,715.00 | 1,734.00 | 1,734.00 | 456,896 |
| 2024-06-25 | 1,685.00 | 1,729.00 | 1,685.00 | 1,720.00 | 1,720.00 | 456,928 |
| 2024-06-24 | 1,722.00 | 1,738.00 | 1,702.00 | 1,702.00 | 1,702.00 | 613,517 |
| 2024-06-21 | 1,764.00 | 1,764.00 | 1,709.00 | 1,733.00 | 1,733.00 | 772,773 |
| 2024-06-20 | 1,830.00 | 1,836.00 | 1,750.00 | 1,758.00 | 1,758.00 | 1,249,762 |
| 2024-06-19 | 1,738.00 | 1,908.00 | 1,727.00 | 1,820.00 | 1,820.00 | 4,934,987 |
| 2024-06-18 | 1,722.00 | 1,753.00 | 1,719.00 | 1,726.00 | 1,726.00 | 510,516 |
| 2024-06-17 | 1,728.00 | 1,759.00 | 1,713.00 | 1,730.00 | 1,730.00 | 572,413 |
| 2024-06-14 | 1,748.00 | 1,761.00 | 1,680.00 | 1,734.00 | 1,734.00 | 925,822 |
| 2024-06-13 | 1,780.00 | 1,787.00 | 1,746.00 | 1,746.00 | 1,746.00 | 511,056 |
| 2024-06-12 | 1,711.00 | 1,767.00 | 1,708.00 | 1,760.00 | 1,760.00 | 746,563 |
| 2024-06-11 | 1,751.00 | 1,757.00 | 1,707.00 | 1,710.00 | 1,710.00 | 652,188 |
| 2024-06-10 | 1,721.00 | 1,760.00 | 1,702.00 | 1,751.00 | 1,751.00 | 537,100 |
| 2024-06-07 | 1,733.00 | 1,762.00 | 1,711.00 | 1,721.00 | 1,721.00 | 780,935 |
| 2024-06-05 | 1,808.00 | 1,809.00 | 1,732.00 | 1,733.00 | 1,733.00 | 897,217 |
| 2024-06-04 | 1,805.00 | 1,810.00 | 1,757.00 | 1,809.00 | 1,809.00 | 1,041,834 |
| 2024-06-03 | 1,756.00 | 1,840.00 | 1,756.00 | 1,799.00 | 1,799.00 | 971,955 |
| 2024-05-31 | 1,746.00 | 1,797.00 | 1,723.00 | 1,754.00 | 1,754.00 | 918,440 |
| 2024-05-30 | 1,786.00 | 1,786.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,126,203 |
| 2024-05-29 | 1,818.00 | 1,836.00 | 1,765.00 | 1,782.00 | 1,782.00 | 1,373,296 |
| 2024-05-28 | 1,870.00 | 1,893.00 | 1,809.00 | 1,819.00 | 1,819.00 | 1,624,964 |
| 2024-05-27 | 1,955.00 | 1,980.00 | 1,844.00 | 1,867.00 | 1,867.00 | 2,015,777 |
| 2024-05-24 | 1,973.00 | 2,020.00 | 1,900.00 | 1,938.00 | 1,938.00 | 1,990,637 |
| 2024-05-23 | 2,015.00 | 2,050.00 | 1,988.00 | 2,000.00 | 2,000.00 | 2,326,033 |
| 2024-05-22 | 2,165.00 | 2,165.00 | 2,010.00 | 2,045.00 | 2,045.00 | 3,849,846 |
| 2024-05-21 | 2,195.00 | 2,240.00 | 2,115.00 | 2,175.00 | 2,175.00 | 3,795,895 |
| 2024-05-20 | 2,170.00 | 2,270.00 | 2,150.00 | 2,180.00 | 2,180.00 | 4,355,901 |
| 2024-05-17 | 2,250.00 | 2,270.00 | 2,140.00 | 2,140.00 | 2,140.00 | 4,134,223 |
| 2024-05-16 | 2,035.00 | 2,440.00 | 2,010.00 | 2,245.00 | 2,245.00 | 26,924,721 |
| 2024-05-14 | 2,045.00 | 2,110.00 | 1,973.00 | 1,983.00 | 1,983.00 | 3,907,548 |
| 2024-05-13 | 2,125.00 | 2,165.00 | 2,045.00 | 2,055.00 | 2,055.00 | 4,038,775 |
| 2024-05-10 | 1,985.00 | 2,295.00 | 1,985.00 | 2,125.00 | 2,125.00 | 24,091,410 |
| 2024-05-09 | 2,040.00 | 2,040.00 | 1,968.00 | 1,977.00 | 1,977.00 | 3,911,172 |
| 2024-05-08 | 1,911.00 | 2,155.00 | 1,868.00 | 2,045.00 | 2,045.00 | 23,945,971 |
| 2024-05-07 | 1,869.00 | 1,982.00 | 1,869.00 | 1,897.00 | 1,897.00 | 13,422,530 |
| 2024-05-03 | 1,660.00 | 1,924.00 | 1,637.00 | 1,860.00 | 1,860.00 | 43,060,230 |
| 2024-05-02 | 1,615.00 | 1,615.00 | 1,582.00 | 1,600.00 | 1,600.00 | 975,891 |
| 2024-04-30 | 1,599.00 | 1,639.00 | 1,599.00 | 1,604.00 | 1,604.00 | 1,086,233 |
| 2024-04-29 | 1,630.00 | 1,673.00 | 1,609.00 | 1,612.00 | 1,612.00 | 1,104,561 |
| 2024-04-26 | 1,611.00 | 1,636.00 | 1,598.00 | 1,601.00 | 1,601.00 | 1,041,032 |
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.