Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,277.00 | 1,295.00 | 1,264.00 | 1,282.00 | 1,282.00 | 54,018 |
| 2023-02-03 | 1,299.00 | 1,301.00 | 1,279.00 | 1,279.00 | 1,279.00 | 98,551 |
| 2023-02-02 | 1,301.00 | 1,306.00 | 1,293.00 | 1,299.00 | 1,299.00 | 93,694 |
| 2023-02-01 | 1,278.00 | 1,299.00 | 1,278.00 | 1,299.00 | 1,299.00 | 99,292 |
| 2023-01-31 | 1,278.00 | 1,292.00 | 1,275.00 | 1,278.00 | 1,278.00 | 67,700 |
| 2023-01-30 | 1,280.00 | 1,295.00 | 1,268.00 | 1,290.00 | 1,290.00 | 91,937 |
| 2023-01-27 | 1,272.00 | 1,289.00 | 1,272.00 | 1,280.00 | 1,280.00 | 84,531 |
| 2023-01-26 | 1,269.00 | 1,280.00 | 1,266.00 | 1,272.00 | 1,272.00 | 85,457 |
| 2023-01-25 | 1,245.00 | 1,275.00 | 1,241.00 | 1,268.00 | 1,268.00 | 539,781 |
| 2023-01-20 | 1,255.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | 68,185 |
| 2023-01-19 | 1,235.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,255.00 | 70,521 |
| 2023-01-18 | 1,245.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | 59,148 |
| 2023-01-17 | 1,265.00 | 1,295.00 | 1,245.00 | 1,245.00 | 1,245.00 | 225,152 |
| 2023-01-16 | 1,285.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 139,983 |
| 2023-01-13 | 1,285.00 | 1,370.00 | 1,280.00 | 1,290.00 | 1,290.00 | 1,631,317 |
| 2023-01-12 | 1,280.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 34,459 |
| 2023-01-11 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | 41,465 |
| 2023-01-10 | 1,260.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 69,456 |
| 2023-01-09 | 1,250.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 82,060 |
| 2023-01-06 | 1,235.00 | 1,285.00 | 1,215.00 | 1,250.00 | 1,250.00 | 123,303 |
| 2023-01-05 | 1,205.00 | 1,300.00 | 1,200.00 | 1,240.00 | 1,240.00 | 499,185 |
| 2023-01-04 | 1,160.00 | 1,210.00 | 1,160.00 | 1,195.00 | 1,195.00 | 81,682 |
| 2023-01-03 | 1,160.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,185.00 | 100,259 |
| 2023-01-02 | 1,175.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | 217,502 |
| 2022-12-29 | 1,195.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,185.00 | 172,958 |
| 2022-12-28 | 1,205.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | 177,564 |
| 2022-12-27 | 1,195.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,215.00 | 283,567 |
| 2022-12-26 | 1,250.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,215.00 | 192,362 |
| 2022-12-23 | 1,280.00 | 1,280.00 | 1,235.00 | 1,250.00 | 1,250.00 | 176,087 |
| 2022-12-22 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 72,088 |
| 2022-12-21 | 1,305.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | 105,552 |
| 2022-12-20 | 1,305.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 158,546 |
| 2022-12-19 | 1,320.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 58,955 |
| 2022-12-16 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 135,885 |
| 2022-12-15 | 1,335.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | 86,346 |
| 2022-12-14 | 1,330.00 | 1,415.00 | 1,325.00 | 1,330.00 | 1,330.00 | 647,906 |
| 2022-12-13 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 84,001 |
| 2022-12-12 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 90,338 |
| 2022-12-09 | 1,305.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | 76,623 |
| 2022-12-08 | 1,330.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | 279,907 |
| 2022-12-07 | 1,335.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,315.00 | 329,246 |
| 2022-12-06 | 1,350.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 318,949 |
| 2022-12-05 | 1,365.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 193,344 |
| 2022-12-02 | 1,385.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,370.00 | 230,113 |
| 2022-12-01 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | 165,123 |
| 2022-11-30 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,380.00 | 110,109 |
| 2022-11-29 | 1,370.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,380.00 | 159,806 |
| 2022-11-28 | 1,395.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | 236,086 |
| 2022-11-25 | 1,390.00 | 1,460.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,037,253 |
| 2022-11-24 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | 134,029 |
| 2022-11-23 | 1,395.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | 159,923 |
| 2022-11-22 | 1,390.00 | 1,435.00 | 1,385.00 | 1,390.00 | 1,390.00 | 340,129 |
| 2022-11-21 | 1,395.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 174,524 |
| 2022-11-18 | 1,395.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | 136,576 |
| 2022-11-17 | 1,395.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,390.00 | 249,150 |
| 2022-11-16 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 266,780 |
| 2022-11-15 | 1,405.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | 239,879 |
| 2022-11-14 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | 268,697 |
| 2022-11-11 | 1,425.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,410.00 | 237,717 |
| 2022-11-10 | 1,430.00 | 1,475.00 | 1,400.00 | 1,400.00 | 1,400.00 | 618,790 |
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.