Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,546.00 | 1,560.00 | 1,512.00 | 1,520.00 | 1,520.00 | 218,092 |
| 2023-10-30 | 1,560.00 | 1,573.00 | 1,536.00 | 1,545.00 | 1,545.00 | 189,838 |
| 2023-10-27 | 1,600.00 | 1,610.00 | 1,566.00 | 1,566.00 | 1,566.00 | 260,479 |
| 2023-10-26 | 1,620.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | 286,404 |
| 2023-10-25 | 1,613.00 | 1,670.00 | 1,613.00 | 1,656.00 | 1,656.00 | 293,809 |
| 2023-10-24 | 1,572.00 | 1,627.00 | 1,567.00 | 1,610.00 | 1,610.00 | 274,758 |
| 2023-10-23 | 1,585.00 | 1,610.00 | 1,560.00 | 1,571.00 | 1,571.00 | 238,797 |
| 2023-10-20 | 1,615.00 | 1,619.00 | 1,584.00 | 1,610.00 | 1,610.00 | 270,678 |
| 2023-10-19 | 1,644.00 | 1,644.00 | 1,613.00 | 1,616.00 | 1,616.00 | 311,388 |
| 2023-10-18 | 1,647.00 | 1,726.00 | 1,636.00 | 1,655.00 | 1,655.00 | 671,092 |
| 2023-10-17 | 1,621.00 | 1,676.00 | 1,621.00 | 1,644.00 | 1,644.00 | 310,837 |
| 2023-10-16 | 1,645.00 | 1,645.00 | 1,610.00 | 1,630.00 | 1,630.00 | 211,623 |
| 2023-10-13 | 1,665.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,655.00 | 152,563 |
| 2023-10-12 | 1,653.00 | 1,676.00 | 1,649.00 | 1,668.00 | 1,668.00 | 187,045 |
| 2023-10-11 | 1,613.00 | 1,655.00 | 1,613.00 | 1,653.00 | 1,653.00 | 114,205 |
| 2023-10-10 | 1,639.00 | 1,659.00 | 1,608.00 | 1,610.00 | 1,610.00 | 114,437 |
| 2023-10-06 | 1,612.00 | 1,640.00 | 1,592.00 | 1,629.00 | 1,629.00 | 113,342 |
| 2023-10-05 | 1,582.00 | 1,664.00 | 1,582.00 | 1,590.00 | 1,590.00 | 427,064 |
| 2023-10-04 | 1,635.00 | 1,643.00 | 1,579.00 | 1,580.00 | 1,580.00 | 428,740 |
| 2023-09-27 | 1,641.00 | 1,643.00 | 1,606.00 | 1,643.00 | 1,643.00 | 136,521 |
| 2023-09-26 | 1,670.00 | 1,675.00 | 1,617.00 | 1,639.00 | 1,639.00 | 267,429 |
| 2023-09-25 | 1,670.00 | 1,681.00 | 1,653.00 | 1,669.00 | 1,669.00 | 172,326 |
| 2023-09-22 | 1,666.00 | 1,679.00 | 1,635.00 | 1,666.00 | 1,666.00 | 162,034 |
| 2023-09-21 | 1,681.00 | 1,729.00 | 1,664.00 | 1,666.00 | 1,666.00 | 266,090 |
| 2023-09-20 | 1,661.00 | 1,702.00 | 1,643.00 | 1,689.00 | 1,689.00 | 295,867 |
| 2023-09-19 | 1,685.00 | 1,695.00 | 1,652.00 | 1,667.00 | 1,667.00 | 302,855 |
| 2023-09-18 | 1,728.00 | 1,743.00 | 1,676.00 | 1,685.00 | 1,685.00 | 312,362 |
| 2023-09-15 | 1,726.00 | 1,749.00 | 1,721.00 | 1,728.00 | 1,728.00 | 165,044 |
| 2023-09-14 | 1,695.00 | 1,740.00 | 1,695.00 | 1,716.00 | 1,716.00 | 179,146 |
| 2023-09-13 | 1,721.00 | 1,765.00 | 1,681.00 | 1,710.00 | 1,710.00 | 664,793 |
| 2023-09-12 | 1,752.00 | 1,774.00 | 1,728.00 | 1,733.00 | 1,733.00 | 353,978 |
| 2023-09-11 | 1,742.00 | 1,774.00 | 1,742.00 | 1,752.00 | 1,752.00 | 407,773 |
| 2023-09-08 | 1,730.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,750.00 | 244,560 |
| 2023-09-07 | 1,762.00 | 1,775.00 | 1,721.00 | 1,739.00 | 1,739.00 | 440,107 |
| 2023-09-06 | 1,762.00 | 1,774.00 | 1,740.00 | 1,759.00 | 1,759.00 | 436,158 |
| 2023-09-05 | 1,752.00 | 1,780.00 | 1,750.00 | 1,763.00 | 1,763.00 | 447,538 |
| 2023-09-04 | 1,736.00 | 1,779.00 | 1,734.00 | 1,748.00 | 1,748.00 | 396,286 |
| 2023-09-01 | 1,760.00 | 1,790.00 | 1,720.00 | 1,730.00 | 1,730.00 | 545,479 |
| 2023-08-31 | 1,801.00 | 1,801.00 | 1,746.00 | 1,773.00 | 1,773.00 | 604,467 |
| 2023-08-30 | 1,736.00 | 1,799.00 | 1,720.00 | 1,797.00 | 1,797.00 | 1,331,731 |
| 2023-08-29 | 1,685.00 | 1,756.00 | 1,677.00 | 1,730.00 | 1,730.00 | 1,632,387 |
| 2023-08-28 | 1,670.00 | 1,700.00 | 1,635.00 | 1,677.00 | 1,677.00 | 687,302 |
| 2023-08-25 | 1,681.00 | 1,713.00 | 1,653.00 | 1,658.00 | 1,658.00 | 528,327 |
| 2023-08-24 | 1,666.00 | 1,750.00 | 1,658.00 | 1,686.00 | 1,686.00 | 1,980,821 |
| 2023-08-23 | 1,680.00 | 1,714.00 | 1,662.00 | 1,666.00 | 1,666.00 | 501,001 |
| 2023-08-22 | 1,709.00 | 1,709.00 | 1,658.00 | 1,673.00 | 1,673.00 | 526,891 |
| 2023-08-21 | 1,670.00 | 1,728.00 | 1,643.00 | 1,685.00 | 1,685.00 | 1,163,036 |
| 2023-08-18 | 1,620.00 | 1,705.00 | 1,600.00 | 1,668.00 | 1,668.00 | 1,167,646 |
| 2023-08-17 | 1,600.00 | 1,679.00 | 1,570.00 | 1,645.00 | 1,645.00 | 1,225,978 |
| 2023-08-16 | 1,735.00 | 1,880.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,830,686 |
| 2023-08-14 | 1,647.00 | 1,734.00 | 1,621.00 | 1,656.00 | 1,656.00 | 1,512,997 |
| 2023-08-11 | 1,610.00 | 1,660.00 | 1,601.00 | 1,647.00 | 1,647.00 | 384,178 |
| 2023-08-10 | 1,609.00 | 1,635.00 | 1,577.00 | 1,607.00 | 1,607.00 | 250,581 |
| 2023-08-09 | 1,560.00 | 1,619.00 | 1,555.00 | 1,609.00 | 1,609.00 | 145,334 |
| 2023-08-08 | 1,611.00 | 1,627.00 | 1,560.00 | 1,576.00 | 1,576.00 | 322,844 |
| 2023-08-07 | 1,598.00 | 1,620.00 | 1,558.00 | 1,616.00 | 1,616.00 | 290,356 |
| 2023-08-04 | 1,546.00 | 1,627.00 | 1,543.00 | 1,584.00 | 1,584.00 | 608,535 |
| 2023-08-03 | 1,490.00 | 1,556.00 | 1,490.00 | 1,546.00 | 1,546.00 | 232,359 |
| 2023-08-02 | 1,572.00 | 1,572.00 | 1,534.00 | 1,550.00 | 1,550.00 | 230,730 |
| 2023-08-01 | 1,582.00 | 1,600.00 | 1,530.00 | 1,577.00 | 1,577.00 | 312,892 |
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.