Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,672.00 | 1,696.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,070,992 |
| 2024-04-24 | 1,621.00 | 1,713.00 | 1,621.00 | 1,682.00 | 1,682.00 | 1,744,753 |
| 2024-04-23 | 1,590.00 | 1,660.00 | 1,590.00 | 1,612.00 | 1,612.00 | 1,492,833 |
| 2024-04-22 | 1,718.00 | 1,748.00 | 1,577.00 | 1,583.00 | 1,583.00 | 7,165,826 |
| 2024-04-19 | 1,806.00 | 1,806.00 | 1,680.00 | 1,698.00 | 1,698.00 | 3,565,235 |
| 2024-04-18 | 1,754.00 | 1,864.00 | 1,754.00 | 1,803.00 | 1,803.00 | 1,501,644 |
| 2024-04-17 | 1,756.00 | 1,839.00 | 1,720.00 | 1,759.00 | 1,759.00 | 1,444,891 |
| 2024-04-16 | 1,826.00 | 1,843.00 | 1,748.00 | 1,755.00 | 1,755.00 | 1,416,373 |
| 2024-04-15 | 1,750.00 | 1,992.00 | 1,732.00 | 1,853.00 | 1,853.00 | 5,595,794 |
| 2024-04-12 | 1,767.00 | 1,864.00 | 1,758.00 | 1,784.00 | 1,784.00 | 1,314,838 |
| 2024-04-11 | 1,773.00 | 1,789.00 | 1,711.00 | 1,762.00 | 1,762.00 | 903,581 |
| 2024-04-09 | 1,814.00 | 1,891.00 | 1,788.00 | 1,792.00 | 1,792.00 | 1,368,199 |
| 2024-04-08 | 1,887.00 | 1,986.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,470,662 |
| 2024-04-05 | 2,015.00 | 2,030.00 | 1,922.00 | 1,929.00 | 1,929.00 | 1,949,872 |
| 2024-04-04 | 1,990.00 | 2,180.00 | 1,968.00 | 2,075.00 | 2,075.00 | 4,130,123 |
| 2024-04-03 | 2,030.00 | 2,050.00 | 1,924.00 | 1,987.00 | 1,987.00 | 2,738,066 |
| 2024-04-02 | 2,110.00 | 2,140.00 | 2,030.00 | 2,070.00 | 2,070.00 | 2,036,809 |
| 2024-04-01 | 2,090.00 | 2,250.00 | 2,030.00 | 2,130.00 | 2,130.00 | 3,828,868 |
| 2024-03-29 | 2,185.00 | 2,235.00 | 2,130.00 | 2,135.00 | 2,135.00 | 3,731,040 |
| 2024-03-28 | 2,055.00 | 2,445.00 | 2,030.00 | 2,200.00 | 2,200.00 | 19,541,980 |
| 2024-03-27 | 2,180.00 | 2,225.00 | 2,125.00 | 2,150.00 | 2,150.00 | 7,291,462 |
| 2024-03-26 | 1,957.00 | 2,290.00 | 1,900.00 | 2,150.00 | 2,150.00 | 37,297,512 |
| 2024-03-25 | 1,523.00 | 1,970.00 | 1,523.00 | 1,900.00 | 1,900.00 | 23,828,160 |
| 2024-03-22 | 1,530.00 | 1,536.00 | 1,496.00 | 1,516.00 | 1,516.00 | 207,622 |
| 2024-03-21 | 1,519.00 | 1,547.00 | 1,518.00 | 1,530.00 | 1,530.00 | 222,170 |
| 2024-03-20 | 1,521.00 | 1,590.00 | 1,500.00 | 1,517.00 | 1,517.00 | 768,110 |
| 2024-03-19 | 1,510.00 | 1,517.00 | 1,490.00 | 1,493.00 | 1,493.00 | 151,296 |
| 2024-03-18 | 1,498.00 | 1,531.00 | 1,496.00 | 1,510.00 | 1,510.00 | 347,083 |
| 2024-03-15 | 1,505.00 | 1,512.00 | 1,484.00 | 1,484.00 | 1,484.00 | 232,442 |
| 2024-03-14 | 1,510.00 | 1,517.00 | 1,488.00 | 1,506.00 | 1,506.00 | 287,826 |
| 2024-03-13 | 1,498.00 | 1,510.00 | 1,480.00 | 1,502.00 | 1,502.00 | 226,796 |
| 2024-03-12 | 1,473.00 | 1,506.00 | 1,473.00 | 1,486.00 | 1,486.00 | 244,419 |
| 2024-03-11 | 1,499.00 | 1,499.00 | 1,471.00 | 1,475.00 | 1,475.00 | 209,275 |
| 2024-03-08 | 1,453.00 | 1,495.00 | 1,453.00 | 1,490.00 | 1,490.00 | 258,850 |
| 2024-03-07 | 1,477.00 | 1,494.00 | 1,450.00 | 1,451.00 | 1,451.00 | 312,317 |
| 2024-03-06 | 1,493.00 | 1,508.00 | 1,462.00 | 1,476.00 | 1,476.00 | 422,206 |
| 2024-03-05 | 1,505.00 | 1,524.00 | 1,482.00 | 1,499.00 | 1,499.00 | 469,603 |
| 2024-03-04 | 1,542.00 | 1,557.00 | 1,481.00 | 1,529.00 | 1,529.00 | 524,556 |
| 2024-02-29 | 1,581.00 | 1,583.00 | 1,525.00 | 1,542.00 | 1,542.00 | 829,572 |
| 2024-02-28 | 1,570.00 | 1,650.00 | 1,553.00 | 1,588.00 | 1,588.00 | 2,050,385 |
| 2024-02-27 | 1,404.00 | 1,730.00 | 1,397.00 | 1,583.00 | 1,583.00 | 11,652,020 |
| 2024-02-26 | 1,412.00 | 1,422.00 | 1,395.00 | 1,406.00 | 1,406.00 | 204,367 |
| 2024-02-23 | 1,400.00 | 1,449.00 | 1,398.00 | 1,412.00 | 1,412.00 | 322,833 |
| 2024-02-22 | 1,420.00 | 1,425.00 | 1,394.00 | 1,402.00 | 1,402.00 | 214,130 |
| 2024-02-21 | 1,412.00 | 1,426.00 | 1,400.00 | 1,420.00 | 1,420.00 | 186,470 |
| 2024-02-20 | 1,425.00 | 1,440.00 | 1,409.00 | 1,412.00 | 1,412.00 | 261,021 |
| 2024-02-19 | 1,433.00 | 1,453.00 | 1,423.00 | 1,433.00 | 1,433.00 | 189,876 |
| 2024-02-16 | 1,457.00 | 1,458.00 | 1,430.00 | 1,443.00 | 1,443.00 | 150,413 |
| 2024-02-15 | 1,464.00 | 1,466.00 | 1,445.00 | 1,457.00 | 1,457.00 | 84,069 |
| 2024-02-14 | 1,445.00 | 1,458.00 | 1,425.00 | 1,458.00 | 1,458.00 | 99,028 |
| 2024-02-13 | 1,424.00 | 1,448.00 | 1,422.00 | 1,448.00 | 1,448.00 | 156,982 |
| 2024-02-08 | 1,437.00 | 1,445.00 | 1,422.00 | 1,425.00 | 1,425.00 | 137,749 |
| 2024-02-07 | 1,430.00 | 1,444.00 | 1,430.00 | 1,437.00 | 1,437.00 | 124,371 |
| 2024-02-06 | 1,486.00 | 1,499.00 | 1,428.00 | 1,430.00 | 1,430.00 | 226,989 |
| 2024-02-05 | 1,505.00 | 1,510.00 | 1,452.00 | 1,486.00 | 1,486.00 | 193,956 |
| 2024-02-02 | 1,478.00 | 1,504.00 | 1,467.00 | 1,490.00 | 1,490.00 | 102,569 |
| 2024-02-01 | 1,500.00 | 1,518.00 | 1,456.00 | 1,464.00 | 1,464.00 | 336,761 |
| 2024-01-31 | 1,511.00 | 1,539.00 | 1,511.00 | 1,515.00 | 1,515.00 | 165,775 |
| 2024-01-30 | 1,507.00 | 1,543.00 | 1,504.00 | 1,531.00 | 1,531.00 | 301,552 |
| 2024-01-29 | 1,564.00 | 1,564.00 | 1,515.00 | 1,520.00 | 1,520.00 | 365,127 |
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.