Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,520.00 | 1,618.00 | 1,505.00 | 1,579.00 | 1,579.00 | 884,836 |
| 2024-01-25 | 1,555.00 | 1,578.00 | 1,515.00 | 1,524.00 | 1,524.00 | 268,924 |
| 2024-01-24 | 1,558.00 | 1,609.00 | 1,527.00 | 1,548.00 | 1,548.00 | 403,222 |
| 2024-01-23 | 1,550.00 | 1,560.00 | 1,526.00 | 1,558.00 | 1,558.00 | 286,983 |
| 2024-01-22 | 1,530.00 | 1,573.00 | 1,501.00 | 1,550.00 | 1,550.00 | 652,282 |
| 2024-01-19 | 1,450.00 | 1,594.00 | 1,435.00 | 1,520.00 | 1,520.00 | 1,976,215 |
| 2024-01-18 | 1,410.00 | 1,448.00 | 1,400.00 | 1,430.00 | 1,430.00 | 153,374 |
| 2024-01-17 | 1,444.00 | 1,450.00 | 1,400.00 | 1,413.00 | 1,413.00 | 171,102 |
| 2024-01-16 | 1,420.00 | 1,460.00 | 1,404.00 | 1,443.00 | 1,443.00 | 197,492 |
| 2024-01-15 | 1,397.00 | 1,433.00 | 1,396.00 | 1,427.00 | 1,427.00 | 82,288 |
| 2024-01-12 | 1,441.00 | 1,450.00 | 1,399.00 | 1,399.00 | 1,399.00 | 190,251 |
| 2024-01-11 | 1,435.00 | 1,454.00 | 1,435.00 | 1,441.00 | 1,441.00 | 194,594 |
| 2024-01-10 | 1,476.00 | 1,476.00 | 1,432.00 | 1,440.00 | 1,440.00 | 256,942 |
| 2024-01-09 | 1,424.00 | 1,482.00 | 1,415.00 | 1,469.00 | 1,469.00 | 537,177 |
| 2024-01-08 | 1,398.00 | 1,422.00 | 1,398.00 | 1,414.00 | 1,414.00 | 87,374 |
| 2024-01-05 | 1,402.00 | 1,415.00 | 1,387.00 | 1,409.00 | 1,409.00 | 130,105 |
| 2024-01-04 | 1,430.00 | 1,433.00 | 1,386.00 | 1,399.00 | 1,399.00 | 193,045 |
| 2024-01-03 | 1,430.00 | 1,442.00 | 1,415.00 | 1,430.00 | 1,430.00 | 217,927 |
| 2024-01-02 | 1,400.00 | 1,432.00 | 1,388.00 | 1,430.00 | 1,430.00 | 214,884 |
| 2023-12-28 | 1,376.00 | 1,423.00 | 1,376.00 | 1,399.00 | 1,399.00 | 200,310 |
| 2023-12-27 | 1,362.00 | 1,390.00 | 1,362.00 | 1,376.00 | 1,376.00 | 99,817 |
| 2023-12-26 | 1,391.00 | 1,391.00 | 1,366.00 | 1,382.00 | 1,382.00 | 111,963 |
| 2023-12-22 | 1,383.00 | 1,399.00 | 1,377.00 | 1,391.00 | 1,391.00 | 139,862 |
| 2023-12-21 | 1,385.00 | 1,395.00 | 1,371.00 | 1,383.00 | 1,383.00 | 116,655 |
| 2023-12-20 | 1,390.00 | 1,397.00 | 1,383.00 | 1,385.00 | 1,385.00 | 133,217 |
| 2023-12-19 | 1,381.00 | 1,392.00 | 1,370.00 | 1,390.00 | 1,390.00 | 134,115 |
| 2023-12-18 | 1,422.00 | 1,425.00 | 1,382.00 | 1,385.00 | 1,385.00 | 175,697 |
| 2023-12-15 | 1,390.00 | 1,431.00 | 1,380.00 | 1,414.00 | 1,414.00 | 206,241 |
| 2023-12-14 | 1,407.00 | 1,407.00 | 1,377.00 | 1,390.00 | 1,390.00 | 136,687 |
| 2023-12-13 | 1,397.00 | 1,405.00 | 1,382.00 | 1,400.00 | 1,400.00 | 145,590 |
| 2023-12-12 | 1,382.00 | 1,407.00 | 1,378.00 | 1,400.00 | 1,400.00 | 267,672 |
| 2023-12-11 | 1,404.00 | 1,421.00 | 1,381.00 | 1,397.00 | 1,397.00 | 256,240 |
| 2023-12-08 | 1,336.00 | 1,401.00 | 1,321.00 | 1,399.00 | 1,399.00 | 263,740 |
| 2023-12-07 | 1,379.00 | 1,379.00 | 1,300.00 | 1,340.00 | 1,340.00 | 262,808 |
| 2023-12-06 | 1,373.00 | 1,389.00 | 1,366.00 | 1,379.00 | 1,379.00 | 194,027 |
| 2023-12-05 | 1,416.00 | 1,419.00 | 1,356.00 | 1,364.00 | 1,364.00 | 495,921 |
| 2023-12-04 | 1,419.00 | 1,419.00 | 1,385.00 | 1,415.00 | 1,415.00 | 352,193 |
| 2023-12-01 | 1,420.00 | 1,435.00 | 1,417.00 | 1,419.00 | 1,419.00 | 110,058 |
| 2023-11-30 | 1,415.00 | 1,439.00 | 1,414.00 | 1,427.00 | 1,427.00 | 128,808 |
| 2023-11-29 | 1,438.00 | 1,446.00 | 1,416.00 | 1,423.00 | 1,423.00 | 239,804 |
| 2023-11-28 | 1,443.00 | 1,465.00 | 1,437.00 | 1,437.00 | 1,437.00 | 247,762 |
| 2023-11-27 | 1,470.00 | 1,471.00 | 1,414.00 | 1,443.00 | 1,443.00 | 460,959 |
| 2023-11-24 | 1,465.00 | 1,482.00 | 1,451.00 | 1,470.00 | 1,470.00 | 232,214 |
| 2023-11-23 | 1,495.00 | 1,495.00 | 1,466.00 | 1,472.00 | 1,472.00 | 195,839 |
| 2023-11-22 | 1,493.00 | 1,503.00 | 1,478.00 | 1,486.00 | 1,486.00 | 257,727 |
| 2023-11-21 | 1,525.00 | 1,525.00 | 1,486.00 | 1,492.00 | 1,492.00 | 501,074 |
| 2023-11-20 | 1,542.00 | 1,544.00 | 1,523.00 | 1,525.00 | 1,525.00 | 179,176 |
| 2023-11-17 | 1,588.00 | 1,588.00 | 1,527.00 | 1,542.00 | 1,542.00 | 229,777 |
| 2023-11-16 | 1,580.00 | 1,595.00 | 1,560.00 | 1,578.00 | 1,578.00 | 231,050 |
| 2023-11-15 | 1,521.00 | 1,594.00 | 1,509.00 | 1,585.00 | 1,585.00 | 460,111 |
| 2023-11-14 | 1,600.00 | 1,624.00 | 1,496.00 | 1,508.00 | 1,508.00 | 778,293 |
| 2023-11-13 | 1,605.00 | 1,629.00 | 1,587.00 | 1,595.00 | 1,595.00 | 266,776 |
| 2023-11-10 | 1,586.00 | 1,609.00 | 1,571.00 | 1,598.00 | 1,598.00 | 139,696 |
| 2023-11-09 | 1,621.00 | 1,626.00 | 1,596.00 | 1,599.00 | 1,599.00 | 135,976 |
| 2023-11-08 | 1,586.00 | 1,630.00 | 1,586.00 | 1,620.00 | 1,620.00 | 304,868 |
| 2023-11-07 | 1,598.00 | 1,611.00 | 1,577.00 | 1,586.00 | 1,586.00 | 206,641 |
| 2023-11-06 | 1,598.00 | 1,624.00 | 1,582.00 | 1,601.00 | 1,601.00 | 278,540 |
| 2023-11-03 | 1,591.00 | 1,599.00 | 1,572.00 | 1,576.00 | 1,576.00 | 132,911 |
| 2023-11-02 | 1,538.00 | 1,584.00 | 1,537.00 | 1,579.00 | 1,579.00 | 138,429 |
| 2023-11-01 | 1,512.00 | 1,568.00 | 1,512.00 | 1,536.00 | 1,536.00 | 97,380 |
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.