Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,495.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | 191,473 |
| 2022-08-09 | 1,510.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,505.00 | 165,212 |
| 2022-08-08 | 1,505.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 215,156 |
| 2022-08-05 | 1,520.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 279,750 |
| 2022-08-04 | 1,515.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,525.00 | 276,426 |
| 2022-08-03 | 1,510.00 | 1,630.00 | 1,495.00 | 1,510.00 | 1,510.00 | 4,058,918 |
| 2022-08-02 | 1,505.00 | 1,525.00 | 1,500.00 | 1,520.00 | 1,520.00 | 93,517 |
| 2022-08-01 | 1,510.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,515.00 | 112,793 |
| 2022-07-29 | 1,530.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,505.00 | 124,428 |
| 2022-07-28 | 1,520.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 139,643 |
| 2022-07-27 | 1,480.00 | 1,580.00 | 1,475.00 | 1,505.00 | 1,505.00 | 635,580 |
| 2022-07-26 | 1,510.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | 72,165 |
| 2022-07-25 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | 225,700 |
| 2022-07-22 | 1,470.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 242,177 |
| 2022-07-21 | 1,475.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | 89,184 |
| 2022-07-20 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | 181,558 |
| 2022-07-19 | 1,455.00 | 1,525.00 | 1,455.00 | 1,485.00 | 1,485.00 | 236,572 |
| 2022-07-18 | 1,450.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,475.00 | 129,645 |
| 2022-07-15 | 1,465.00 | 1,480.00 | 1,430.00 | 1,445.00 | 1,445.00 | 161,069 |
| 2022-07-14 | 1,465.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,455.00 | 72,118 |
| 2022-07-13 | 1,455.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,455.00 | 84,293 |
| 2022-07-12 | 1,495.00 | 1,550.00 | 1,460.00 | 1,460.00 | 1,460.00 | 361,814 |
| 2022-07-11 | 1,520.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 78,613 |
| 2022-07-08 | 1,505.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,505.00 | 84,490 |
| 2022-07-07 | 1,500.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,505.00 | 77,069 |
| 2022-07-06 | 1,500.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,500.00 | 165,646 |
| 2022-07-05 | 1,445.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,500.00 | 167,963 |
| 2022-07-04 | 1,455.00 | 1,480.00 | 1,430.00 | 1,445.00 | 1,445.00 | 213,666 |
| 2022-07-01 | 1,490.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | 282,365 |
| 2022-06-30 | 1,510.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,490.00 | 150,194 |
| 2022-06-29 | 1,460.00 | 1,505.00 | 1,460.00 | 1,505.00 | 1,505.00 | 258,812 |
| 2022-06-28 | 1,465.00 | 1,515.00 | 1,465.00 | 1,500.00 | 1,500.00 | 300,019 |
| 2022-06-27 | 1,445.00 | 1,485.00 | 1,425.00 | 1,485.00 | 1,485.00 | 206,389 |
| 2022-06-24 | 1,350.00 | 1,460.00 | 1,350.00 | 1,425.00 | 1,425.00 | 345,681 |
| 2022-06-23 | 1,400.00 | 1,420.00 | 1,345.00 | 1,350.00 | 1,350.00 | 602,929 |
| 2022-06-22 | 1,455.00 | 1,475.00 | 1,405.00 | 1,405.00 | 1,405.00 | 363,568 |
| 2022-06-21 | 1,440.00 | 1,550.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1,007,018 |
| 2022-06-20 | 1,450.00 | 1,515.00 | 1,400.00 | 1,430.00 | 1,430.00 | 912,341 |
| 2022-06-17 | 1,375.00 | 1,605.00 | 1,370.00 | 1,450.00 | 1,450.00 | 2,202,054 |
| 2022-06-16 | 1,430.00 | 1,490.00 | 1,425.00 | 1,425.00 | 1,425.00 | 213,395 |
| 2022-06-15 | 1,465.00 | 1,490.00 | 1,410.00 | 1,420.00 | 1,420.00 | 490,158 |
| 2022-06-14 | 1,470.00 | 1,520.00 | 1,465.00 | 1,475.00 | 1,475.00 | 491,914 |
| 2022-06-13 | 1,580.00 | 1,585.00 | 1,510.00 | 1,520.00 | 1,520.00 | 577,166 |
| 2022-06-10 | 1,595.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,600.00 | 323,069 |
| 2022-06-09 | 1,625.00 | 1,630.00 | 1,600.00 | 1,605.00 | 1,605.00 | 437,399 |
| 2022-06-08 | 1,615.00 | 1,670.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,100,479 |
| 2022-06-07 | 1,630.00 | 1,715.00 | 1,610.00 | 1,615.00 | 1,615.00 | 3,802,701 |
| 2022-06-03 | 1,625.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | 207,187 |
| 2022-06-02 | 1,625.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 197,092 |
| 2022-05-31 | 1,630.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | 298,336 |
| 2022-05-30 | 1,650.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,630.00 | 271,597 |
| 2022-05-27 | 1,630.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | 736,508 |
| 2022-05-26 | 1,620.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,625.00 | 374,294 |
| 2022-05-25 | 1,620.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | 292,648 |
| 2022-05-24 | 1,615.00 | 1,660.00 | 1,610.00 | 1,615.00 | 1,615.00 | 802,060 |
| 2022-05-23 | 1,620.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,625.00 | 464,067 |
| 2022-05-20 | 1,625.00 | 1,645.00 | 1,600.00 | 1,630.00 | 1,630.00 | 394,507 |
| 2022-05-19 | 1,600.00 | 1,670.00 | 1,585.00 | 1,630.00 | 1,630.00 | 982,132 |
| 2022-05-18 | 1,670.00 | 1,685.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1,101,990 |
| 2022-05-17 | 1,605.00 | 1,665.00 | 1,595.00 | 1,665.00 | 1,665.00 | 1,451,359 |
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.