Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,207.00 | 1,245.00 | 1,206.00 | 1,228.00 | 1,228.00 | 209,697 |
| 2023-05-02 | 1,187.00 | 1,212.00 | 1,179.00 | 1,207.00 | 1,207.00 | 84,985 |
| 2023-04-28 | 1,195.00 | 1,214.00 | 1,181.00 | 1,198.00 | 1,198.00 | 211,601 |
| 2023-04-27 | 1,154.00 | 1,200.00 | 1,145.00 | 1,189.00 | 1,189.00 | 364,005 |
| 2023-04-26 | 1,115.00 | 1,159.00 | 1,110.00 | 1,154.00 | 1,154.00 | 153,026 |
| 2023-04-25 | 1,133.00 | 1,136.00 | 1,113.00 | 1,115.00 | 1,115.00 | 93,047 |
| 2023-04-24 | 1,140.00 | 1,147.00 | 1,131.00 | 1,133.00 | 1,133.00 | 107,136 |
| 2023-04-21 | 1,166.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | 184,584 |
| 2023-04-20 | 1,171.00 | 1,193.00 | 1,166.00 | 1,174.00 | 1,174.00 | 296,055 |
| 2023-04-19 | 1,153.00 | 1,170.00 | 1,153.00 | 1,164.00 | 1,164.00 | 92,791 |
| 2023-04-18 | 1,161.00 | 1,174.00 | 1,152.00 | 1,152.00 | 1,152.00 | 117,433 |
| 2023-04-17 | 1,148.00 | 1,178.00 | 1,131.00 | 1,165.00 | 1,165.00 | 181,780 |
| 2023-04-14 | 1,158.00 | 1,165.00 | 1,138.00 | 1,141.00 | 1,141.00 | 166,198 |
| 2023-04-13 | 1,125.00 | 1,147.00 | 1,114.00 | 1,138.00 | 1,138.00 | 115,473 |
| 2023-04-12 | 1,113.00 | 1,143.00 | 1,113.00 | 1,125.00 | 1,125.00 | 173,456 |
| 2023-04-11 | 1,085.00 | 1,120.00 | 1,084.00 | 1,104.00 | 1,104.00 | 224,412 |
| 2023-04-10 | 1,113.00 | 1,113.00 | 1,085.00 | 1,085.00 | 1,085.00 | 166,700 |
| 2023-04-07 | 1,135.00 | 1,138.00 | 1,112.00 | 1,113.00 | 1,113.00 | 113,335 |
| 2023-04-06 | 1,146.00 | 1,146.00 | 1,125.00 | 1,135.00 | 1,135.00 | 108,670 |
| 2023-04-05 | 1,133.00 | 1,145.00 | 1,130.00 | 1,143.00 | 1,143.00 | 155,318 |
| 2023-04-04 | 1,137.00 | 1,143.00 | 1,133.00 | 1,138.00 | 1,138.00 | 133,939 |
| 2023-04-03 | 1,130.00 | 1,143.00 | 1,124.00 | 1,138.00 | 1,138.00 | 111,599 |
| 2023-03-31 | 1,127.00 | 1,130.00 | 1,120.00 | 1,122.00 | 1,122.00 | 113,648 |
| 2023-03-30 | 1,120.00 | 1,135.00 | 1,120.00 | 1,126.00 | 1,126.00 | 64,799 |
| 2023-03-29 | 1,105.00 | 1,130.00 | 1,097.00 | 1,130.00 | 1,130.00 | 149,629 |
| 2023-03-28 | 1,062.00 | 1,114.00 | 1,060.00 | 1,105.00 | 1,105.00 | 229,785 |
| 2023-03-27 | 1,124.00 | 1,124.00 | 1,080.00 | 1,080.00 | 1,080.00 | 139,166 |
| 2023-03-24 | 1,119.00 | 1,119.00 | 1,096.00 | 1,118.00 | 1,118.00 | 250,863 |
| 2023-03-23 | 1,140.00 | 1,140.00 | 1,104.00 | 1,115.00 | 1,115.00 | 203,927 |
| 2023-03-22 | 1,150.00 | 1,168.00 | 1,130.00 | 1,131.00 | 1,131.00 | 74,794 |
| 2023-03-21 | 1,160.00 | 1,167.00 | 1,150.00 | 1,150.00 | 1,150.00 | 42,417 |
| 2023-03-20 | 1,151.00 | 1,165.00 | 1,139.00 | 1,160.00 | 1,160.00 | 70,632 |
| 2023-03-17 | 1,125.00 | 1,155.00 | 1,125.00 | 1,150.00 | 1,150.00 | 88,851 |
| 2023-03-16 | 1,161.00 | 1,163.00 | 1,115.00 | 1,124.00 | 1,124.00 | 90,258 |
| 2023-03-15 | 1,120.00 | 1,164.00 | 1,120.00 | 1,161.00 | 1,161.00 | 82,833 |
| 2023-03-14 | 1,168.00 | 1,168.00 | 1,119.00 | 1,119.00 | 1,119.00 | 175,288 |
| 2023-03-13 | 1,160.00 | 1,187.00 | 1,159.00 | 1,163.00 | 1,163.00 | 174,938 |
| 2023-03-10 | 1,206.00 | 1,215.00 | 1,181.00 | 1,187.00 | 1,187.00 | 203,743 |
| 2023-03-09 | 1,216.00 | 1,228.00 | 1,214.00 | 1,216.00 | 1,216.00 | 81,253 |
| 2023-03-08 | 1,234.00 | 1,254.00 | 1,223.00 | 1,228.00 | 1,228.00 | 144,994 |
| 2023-03-07 | 1,239.00 | 1,298.00 | 1,220.00 | 1,245.00 | 1,245.00 | 460,884 |
| 2023-03-06 | 1,240.00 | 1,280.00 | 1,220.00 | 1,229.00 | 1,229.00 | 99,828 |
| 2023-03-03 | 1,225.00 | 1,227.00 | 1,215.00 | 1,222.00 | 1,222.00 | 83,372 |
| 2023-03-02 | 1,249.00 | 1,254.00 | 1,218.00 | 1,218.00 | 1,218.00 | 135,494 |
| 2023-02-28 | 1,243.00 | 1,260.00 | 1,242.00 | 1,248.00 | 1,248.00 | 92,855 |
| 2023-02-27 | 1,289.00 | 1,297.00 | 1,246.00 | 1,255.00 | 1,255.00 | 169,897 |
| 2023-02-24 | 1,312.00 | 1,344.00 | 1,274.00 | 1,290.00 | 1,290.00 | 404,900 |
| 2023-02-23 | 1,317.00 | 1,319.00 | 1,293.00 | 1,304.00 | 1,304.00 | 232,108 |
| 2023-02-22 | 1,376.00 | 1,376.00 | 1,317.00 | 1,317.00 | 1,317.00 | 621,029 |
| 2023-02-21 | 1,321.00 | 1,373.00 | 1,320.00 | 1,370.00 | 1,370.00 | 803,912 |
| 2023-02-20 | 1,301.00 | 1,365.00 | 1,269.00 | 1,333.00 | 1,333.00 | 1,487,458 |
| 2023-02-17 | 1,320.00 | 1,331.00 | 1,281.00 | 1,301.00 | 1,301.00 | 212,293 |
| 2023-02-16 | 1,273.00 | 1,335.00 | 1,271.00 | 1,331.00 | 1,331.00 | 535,507 |
| 2023-02-15 | 1,320.00 | 1,320.00 | 1,270.00 | 1,275.00 | 1,275.00 | 220,717 |
| 2023-02-14 | 1,282.00 | 1,373.00 | 1,280.00 | 1,309.00 | 1,309.00 | 1,422,871 |
| 2023-02-13 | 1,279.00 | 1,288.00 | 1,275.00 | 1,284.00 | 1,284.00 | 72,943 |
| 2023-02-10 | 1,307.00 | 1,307.00 | 1,286.00 | 1,286.00 | 1,286.00 | 102,801 |
| 2023-02-09 | 1,295.00 | 1,307.00 | 1,293.00 | 1,307.00 | 1,307.00 | 78,337 |
| 2023-02-08 | 1,282.00 | 1,308.00 | 1,279.00 | 1,295.00 | 1,295.00 | 178,937 |
| 2023-02-07 | 1,279.00 | 1,287.00 | 1,279.00 | 1,280.00 | 1,280.00 | 78,515 |
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.