Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 1,575.00 | 1,610.00 | 1,575.00 | 1,605.00 | 1,605.00 | 586,152 |
| 2022-05-13 | 1,560.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,575.00 | 220,601 |
| 2022-05-12 | 1,590.00 | 1,605.00 | 1,550.00 | 1,555.00 | 1,555.00 | 525,921 |
| 2022-05-11 | 1,560.00 | 1,620.00 | 1,560.00 | 1,615.00 | 1,615.00 | 472,117 |
| 2022-05-10 | 1,550.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,590.00 | 422,086 |
| 2022-05-09 | 1,610.00 | 1,610.00 | 1,560.00 | 1,560.00 | 1,560.00 | 528,110 |
| 2022-05-06 | 1,595.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,610.00 | 407,207 |
| 2022-05-04 | 1,640.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,610.00 | 709,316 |
| 2022-05-03 | 1,610.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | 986,040 |
| 2022-05-02 | 1,580.00 | 1,610.00 | 1,565.00 | 1,600.00 | 1,600.00 | 352,456 |
| 2022-04-29 | 1,570.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,590.00 | 569,981 |
| 2022-04-28 | 1,570.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 257,601 |
| 2022-04-27 | 1,545.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,570.00 | 322,231 |
| 2022-04-26 | 1,560.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 352,555 |
| 2022-04-25 | 1,540.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,555.00 | 438,615 |
| 2022-04-22 | 1,570.00 | 1,665.00 | 1,555.00 | 1,580.00 | 1,580.00 | 2,338,987 |
| 2022-04-21 | 1,585.00 | 1,600.00 | 1,575.00 | 1,580.00 | 1,580.00 | 371,389 |
| 2022-04-20 | 1,575.00 | 1,610.00 | 1,555.00 | 1,590.00 | 1,590.00 | 733,757 |
| 2022-04-19 | 1,550.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,570.00 | 248,608 |
| 2022-04-18 | 1,565.00 | 1,585.00 | 1,525.00 | 1,550.00 | 1,550.00 | 571,037 |
| 2022-04-15 | 1,580.00 | 1,580.00 | 1,545.00 | 1,565.00 | 1,565.00 | 314,001 |
| 2022-04-14 | 1,580.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,580.00 | 656,778 |
| 2022-04-13 | 1,545.00 | 1,580.00 | 1,545.00 | 1,575.00 | 1,575.00 | 281,299 |
| 2022-04-12 | 1,535.00 | 1,565.00 | 1,525.00 | 1,550.00 | 1,550.00 | 432,986 |
| 2022-04-11 | 1,570.00 | 1,650.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,088,312 |
| 2022-04-08 | 1,570.00 | 1,585.00 | 1,560.00 | 1,570.00 | 1,570.00 | 315,213 |
| 2022-04-07 | 1,660.00 | 1,670.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,257,204 |
| 2022-04-06 | 1,610.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,610.00 | 645,273 |
| 2022-04-05 | 1,580.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1,562,156 |
| 2022-04-04 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,585.00 | 591,970 |
| 2022-04-01 | 1,545.00 | 1,690.00 | 1,540.00 | 1,560.00 | 1,560.00 | 3,797,201 |
| 2022-03-31 | 1,550.00 | 1,565.00 | 1,530.00 | 1,550.00 | 1,550.00 | 514,624 |
| 2022-03-30 | 1,565.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 516,917 |
| 2022-03-29 | 1,555.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | 377,348 |
| 2022-03-28 | 1,550.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,550.00 | 448,855 |
| 2022-03-25 | 1,565.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,545.00 | 436,736 |
| 2022-03-24 | 1,570.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,560.00 | 377,930 |
| 2022-03-23 | 1,600.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,570.00 | 822,024 |
| 2022-03-22 | 1,605.00 | 1,605.00 | 1,565.00 | 1,585.00 | 1,585.00 | 829,839 |
| 2022-03-21 | 1,595.00 | 1,750.00 | 1,565.00 | 1,595.00 | 1,595.00 | 10,576,230 |
| 2022-03-18 | 1,525.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,520.00 | 266,357 |
| 2022-03-17 | 1,520.00 | 1,545.00 | 1,510.00 | 1,520.00 | 1,520.00 | 513,987 |
| 2022-03-16 | 1,490.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,505.00 | 388,243 |
| 2022-03-15 | 1,465.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,485.00 | 294,938 |
| 2022-03-14 | 1,495.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,480.00 | 343,763 |
| 2022-03-11 | 1,500.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | 295,391 |
| 2022-03-10 | 1,510.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,500.00 | 199,840 |
| 2022-03-08 | 1,470.00 | 1,510.00 | 1,465.00 | 1,485.00 | 1,485.00 | 323,622 |
| 2022-03-07 | 1,510.00 | 1,520.00 | 1,495.00 | 1,505.00 | 1,505.00 | 356,106 |
| 2022-03-04 | 1,555.00 | 1,560.00 | 1,520.00 | 1,530.00 | 1,530.00 | 352,158 |
| 2022-03-03 | 1,530.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,555.00 | 452,551 |
| 2022-03-02 | 1,510.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 500,275 |
| 2022-02-28 | 1,515.00 | 1,525.00 | 1,495.00 | 1,510.00 | 1,510.00 | 343,205 |
| 2022-02-25 | 1,520.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 530,533 |
| 2022-02-24 | 1,530.00 | 1,550.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,365,619 |
| 2022-02-23 | 1,555.00 | 1,615.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1,180,614 |
| 2022-02-22 | 1,545.00 | 1,595.00 | 1,535.00 | 1,535.00 | 1,535.00 | 788,575 |
| 2022-02-21 | 1,590.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 494,661 |
| 2022-02-18 | 1,570.00 | 1,620.00 | 1,560.00 | 1,615.00 | 1,615.00 | 496,622 |
| 2022-02-17 | 1,615.00 | 1,680.00 | 1,565.00 | 1,605.00 | 1,605.00 | 1,784,889 |
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.