Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,564.00 | 1,597.00 | 1,552.00 | 1,581.00 | 1,581.00 | 283,839 |
| 2023-07-28 | 1,500.00 | 1,567.00 | 1,475.00 | 1,560.00 | 1,560.00 | 254,057 |
| 2023-07-27 | 1,478.00 | 1,540.00 | 1,475.00 | 1,523.00 | 1,523.00 | 252,664 |
| 2023-07-26 | 1,550.00 | 1,550.00 | 1,475.00 | 1,489.00 | 1,489.00 | 678,542 |
| 2023-07-25 | 1,600.00 | 1,605.00 | 1,548.00 | 1,550.00 | 1,550.00 | 496,432 |
| 2023-07-24 | 1,609.00 | 1,619.00 | 1,562.00 | 1,605.00 | 1,605.00 | 398,257 |
| 2023-07-21 | 1,642.00 | 1,642.00 | 1,602.00 | 1,610.00 | 1,610.00 | 217,633 |
| 2023-07-20 | 1,595.00 | 1,644.00 | 1,592.00 | 1,642.00 | 1,642.00 | 311,777 |
| 2023-07-19 | 1,573.00 | 1,631.00 | 1,537.00 | 1,600.00 | 1,600.00 | 573,050 |
| 2023-07-18 | 1,679.00 | 1,699.00 | 1,561.00 | 1,573.00 | 1,573.00 | 1,263,630 |
| 2023-07-17 | 1,673.00 | 1,709.00 | 1,666.00 | 1,679.00 | 1,679.00 | 552,819 |
| 2023-07-14 | 1,681.00 | 1,690.00 | 1,650.00 | 1,673.00 | 1,673.00 | 669,168 |
| 2023-07-13 | 1,703.00 | 1,744.00 | 1,663.00 | 1,673.00 | 1,673.00 | 1,527,218 |
| 2023-07-12 | 1,719.00 | 1,728.00 | 1,691.00 | 1,702.00 | 1,702.00 | 436,028 |
| 2023-07-11 | 1,699.00 | 1,720.00 | 1,664.00 | 1,699.00 | 1,699.00 | 563,800 |
| 2023-07-10 | 1,669.00 | 1,722.00 | 1,665.00 | 1,690.00 | 1,690.00 | 796,959 |
| 2023-07-07 | 1,687.00 | 1,705.00 | 1,665.00 | 1,669.00 | 1,669.00 | 443,441 |
| 2023-07-06 | 1,708.00 | 1,732.00 | 1,680.00 | 1,687.00 | 1,687.00 | 719,149 |
| 2023-07-05 | 1,716.00 | 1,728.00 | 1,700.00 | 1,716.00 | 1,716.00 | 455,063 |
| 2023-07-04 | 1,690.00 | 1,731.00 | 1,690.00 | 1,714.00 | 1,714.00 | 690,481 |
| 2023-07-03 | 1,667.00 | 1,704.00 | 1,664.00 | 1,704.00 | 1,704.00 | 472,817 |
| 2023-06-30 | 1,625.00 | 1,685.00 | 1,625.00 | 1,664.00 | 1,664.00 | 500,981 |
| 2023-06-29 | 1,667.00 | 1,695.00 | 1,627.00 | 1,631.00 | 1,631.00 | 453,629 |
| 2023-06-28 | 1,669.00 | 1,719.00 | 1,665.00 | 1,667.00 | 1,667.00 | 578,728 |
| 2023-06-27 | 1,707.00 | 1,727.00 | 1,665.00 | 1,671.00 | 1,671.00 | 471,638 |
| 2023-06-26 | 1,660.00 | 1,731.00 | 1,604.00 | 1,693.00 | 1,693.00 | 1,185,792 |
| 2023-06-23 | 1,672.00 | 1,681.00 | 1,601.00 | 1,660.00 | 1,660.00 | 665,361 |
| 2023-06-22 | 1,681.00 | 1,703.00 | 1,655.00 | 1,674.00 | 1,674.00 | 784,836 |
| 2023-06-21 | 1,670.00 | 1,700.00 | 1,664.00 | 1,680.00 | 1,680.00 | 602,958 |
| 2023-06-20 | 1,717.00 | 1,726.00 | 1,660.00 | 1,665.00 | 1,665.00 | 788,369 |
| 2023-06-19 | 1,684.00 | 1,727.00 | 1,657.00 | 1,723.00 | 1,723.00 | 1,278,960 |
| 2023-06-16 | 1,665.00 | 1,705.00 | 1,662.00 | 1,667.00 | 1,667.00 | 1,125,170 |
| 2023-06-15 | 1,722.00 | 1,735.00 | 1,652.00 | 1,674.00 | 1,674.00 | 2,163,100 |
| 2023-06-14 | 1,783.00 | 1,864.00 | 1,716.00 | 1,733.00 | 1,733.00 | 4,936,457 |
| 2023-06-13 | 1,766.00 | 1,793.00 | 1,760.00 | 1,778.00 | 1,778.00 | 1,802,131 |
| 2023-06-12 | 1,754.00 | 1,811.00 | 1,754.00 | 1,775.00 | 1,775.00 | 2,005,682 |
| 2023-06-09 | 1,793.00 | 1,798.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,821,909 |
| 2023-06-08 | 1,780.00 | 1,811.00 | 1,754.00 | 1,788.00 | 1,788.00 | 3,520,629 |
| 2023-06-07 | 1,900.00 | 1,925.00 | 1,795.00 | 1,795.00 | 1,795.00 | 7,314,267 |
| 2023-06-05 | 1,752.00 | 2,085.00 | 1,705.00 | 1,978.00 | 1,978.00 | 52,216,113 |
| 2023-06-02 | 1,731.00 | 1,788.00 | 1,702.00 | 1,720.00 | 1,720.00 | 3,187,154 |
| 2023-06-01 | 1,755.00 | 1,799.00 | 1,683.00 | 1,745.00 | 1,745.00 | 5,811,255 |
| 2023-05-31 | 1,781.00 | 1,782.00 | 1,711.00 | 1,714.00 | 1,714.00 | 3,937,405 |
| 2023-05-30 | 1,857.00 | 2,100.00 | 1,785.00 | 1,796.00 | 1,796.00 | 40,667,207 |
| 2023-05-26 | 1,669.00 | 1,790.00 | 1,652.00 | 1,727.00 | 1,727.00 | 18,951,311 |
| 2023-05-25 | 1,619.00 | 1,796.00 | 1,601.00 | 1,662.00 | 1,662.00 | 17,125,680 |
| 2023-05-24 | 1,646.00 | 1,658.00 | 1,582.00 | 1,617.00 | 1,617.00 | 2,475,115 |
| 2023-05-23 | 1,692.00 | 1,716.00 | 1,650.00 | 1,659.00 | 1,659.00 | 2,752,811 |
| 2023-05-22 | 1,718.00 | 1,795.00 | 1,641.00 | 1,701.00 | 1,701.00 | 9,052,657 |
| 2023-05-19 | 1,742.00 | 1,754.00 | 1,678.00 | 1,709.00 | 1,709.00 | 5,148,537 |
| 2023-05-18 | 1,746.00 | 1,904.00 | 1,651.00 | 1,762.00 | 1,762.00 | 52,916,473 |
| 2023-05-17 | 1,645.00 | 1,725.00 | 1,596.00 | 1,646.00 | 1,646.00 | 7,744,919 |
| 2023-05-16 | 1,542.00 | 1,795.00 | 1,542.00 | 1,646.00 | 1,646.00 | 48,460,480 |
| 2023-05-15 | 1,555.00 | 1,564.00 | 1,522.00 | 1,529.00 | 1,529.00 | 1,720,411 |
| 2023-05-12 | 1,575.00 | 1,594.00 | 1,535.00 | 1,537.00 | 1,537.00 | 1,808,875 |
| 2023-05-11 | 1,623.00 | 1,623.00 | 1,549.00 | 1,553.00 | 1,553.00 | 3,086,674 |
| 2023-05-10 | 1,603.00 | 1,818.00 | 1,572.00 | 1,671.00 | 1,671.00 | 53,701,512 |
| 2023-05-09 | 1,657.00 | 1,914.00 | 1,556.00 | 1,590.00 | 1,590.00 | 57,727,820 |
| 2023-05-08 | 1,720.00 | 2,025.00 | 1,536.00 | 1,670.00 | 1,670.00 | 109,688,305 |
| 2023-05-04 | 1,226.00 | 1,596.00 | 1,218.00 | 1,596.00 | 1,596.00 | 18,174,891 |
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.