Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 1,410.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,410.00 | 150,761 |
| 2022-11-08 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 255,462 |
| 2022-11-07 | 1,390.00 | 1,410.00 | 1,390.00 | 1,405.00 | 1,405.00 | 157,341 |
| 2022-11-04 | 1,435.00 | 1,460.00 | 1,390.00 | 1,395.00 | 1,395.00 | 1,837,553 |
| 2022-11-03 | 1,370.00 | 1,415.00 | 1,365.00 | 1,375.00 | 1,375.00 | 387,864 |
| 2022-11-02 | 1,390.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | 181,759 |
| 2022-11-01 | 1,385.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | 202,609 |
| 2022-10-31 | 1,395.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 192,335 |
| 2022-10-28 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | 126,679 |
| 2022-10-27 | 1,380.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | 249,721 |
| 2022-10-26 | 1,405.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 216,087 |
| 2022-10-25 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 164,719 |
| 2022-10-24 | 1,410.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,405.00 | 172,209 |
| 2022-10-21 | 1,395.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 197,667 |
| 2022-10-20 | 1,445.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,410.00 | 198,917 |
| 2022-10-19 | 1,465.00 | 1,465.00 | 1,430.00 | 1,435.00 | 1,435.00 | 131,751 |
| 2022-10-18 | 1,470.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,455.00 | 158,945 |
| 2022-10-17 | 1,390.00 | 1,465.00 | 1,375.00 | 1,460.00 | 1,460.00 | 385,019 |
| 2022-10-14 | 1,380.00 | 1,420.00 | 1,380.00 | 1,415.00 | 1,415.00 | 225,069 |
| 2022-10-13 | 1,410.00 | 1,475.00 | 1,360.00 | 1,360.00 | 1,360.00 | 599,706 |
| 2022-10-12 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,405.00 | 390,354 |
| 2022-10-11 | 1,420.00 | 1,455.00 | 1,395.00 | 1,410.00 | 1,410.00 | 424,295 |
| 2022-10-07 | 1,445.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | 242,442 |
| 2022-10-06 | 1,420.00 | 1,455.00 | 1,420.00 | 1,450.00 | 1,450.00 | 283,070 |
| 2022-10-05 | 1,460.00 | 1,500.00 | 1,415.00 | 1,425.00 | 1,425.00 | 789,842 |
| 2022-10-04 | 1,435.00 | 1,520.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1,106,072 |
| 2022-09-30 | 1,435.00 | 1,470.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1,586,180 |
| 2022-09-29 | 1,575.00 | 1,585.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,546,262 |
| 2022-09-28 | 1,640.00 | 1,655.00 | 1,550.00 | 1,570.00 | 1,570.00 | 2,594,782 |
| 2022-09-27 | 1,660.00 | 1,715.00 | 1,615.00 | 1,660.00 | 1,660.00 | 8,536,531 |
| 2022-09-26 | 1,615.00 | 1,650.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1,934,989 |
| 2022-09-23 | 1,585.00 | 1,670.00 | 1,560.00 | 1,670.00 | 1,670.00 | 3,111,516 |
| 2022-09-22 | 1,560.00 | 1,590.00 | 1,510.00 | 1,585.00 | 1,585.00 | 913,207 |
| 2022-09-21 | 1,565.00 | 1,570.00 | 1,545.00 | 1,570.00 | 1,570.00 | 594,485 |
| 2022-09-20 | 1,580.00 | 1,595.00 | 1,555.00 | 1,570.00 | 1,570.00 | 1,099,402 |
| 2022-09-19 | 1,635.00 | 1,635.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1,480,006 |
| 2022-09-16 | 1,615.00 | 1,615.00 | 1,550.00 | 1,575.00 | 1,575.00 | 1,588,082 |
| 2022-09-15 | 1,560.00 | 1,595.00 | 1,520.00 | 1,580.00 | 1,580.00 | 3,201,816 |
| 2022-09-14 | 1,465.00 | 1,520.00 | 1,455.00 | 1,490.00 | 1,490.00 | 728,390 |
| 2022-09-13 | 1,545.00 | 1,570.00 | 1,485.00 | 1,510.00 | 1,510.00 | 1,126,895 |
| 2022-09-08 | 1,615.00 | 1,620.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,506,896 |
| 2022-09-07 | 1,575.00 | 1,610.00 | 1,525.00 | 1,600.00 | 1,600.00 | 5,150,054 |
| 2022-09-06 | 1,570.00 | 1,640.00 | 1,485.00 | 1,535.00 | 1,535.00 | 11,747,840 |
| 2022-09-05 | 1,455.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,435.00 | 120,139 |
| 2022-09-02 | 1,445.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,445.00 | 94,368 |
| 2022-09-01 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | 86,182 |
| 2022-08-31 | 1,450.00 | 1,470.00 | 1,445.00 | 1,465.00 | 1,465.00 | 78,362 |
| 2022-08-30 | 1,455.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | 87,744 |
| 2022-08-29 | 1,440.00 | 1,490.00 | 1,430.00 | 1,450.00 | 1,450.00 | 174,133 |
| 2022-08-26 | 1,485.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,460.00 | 705,955 |
| 2022-08-25 | 1,475.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,465.00 | 71,187 |
| 2022-08-24 | 1,455.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | 156,152 |
| 2022-08-23 | 1,435.00 | 1,490.00 | 1,435.00 | 1,460.00 | 1,460.00 | 210,480 |
| 2022-08-22 | 1,475.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | 152,631 |
| 2022-08-19 | 1,490.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,480.00 | 134,303 |
| 2022-08-18 | 1,470.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | 117,945 |
| 2022-08-17 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,470.00 | 165,420 |
| 2022-08-16 | 1,490.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 130,646 |
| 2022-08-12 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | 192,071 |
| 2022-08-11 | 1,500.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | 110,777 |
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.