Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 19,210.00 | 19,210.00 | 17,100.00 | 17,830.00 | 17,830.00 | 1,497,373 |
| 2026-07-15 | 19,300.00 | 20,700.00 | 19,050.00 | 20,100.00 | 20,100.00 | 1,765,653 |
| 2026-07-14 | 18,900.00 | 19,780.00 | 17,850.00 | 18,420.00 | 18,420.00 | 1,292,444 |
| 2026-07-13 | 22,200.00 | 22,900.00 | 18,850.00 | 18,950.00 | 18,950.00 | 2,464,550 |
| 2026-07-10 | 20,200.00 | 22,750.00 | 19,970.00 | 22,150.00 | 22,150.00 | 2,269,845 |
| 2026-07-09 | 18,690.00 | 20,400.00 | 18,690.00 | 19,960.00 | 19,960.00 | 1,767,936 |
| 2026-07-08 | 18,360.00 | 20,650.00 | 17,680.00 | 18,690.00 | 18,690.00 | 3,147,149 |
| 2026-07-07 | 20,650.00 | 21,600.00 | 19,010.00 | 19,400.00 | 19,400.00 | 2,003,482 |
| 2026-07-06 | 22,100.00 | 22,200.00 | 20,000.00 | 21,250.00 | 21,250.00 | 2,194,208 |
| 2026-07-03 | 21,550.00 | 22,450.00 | 19,500.00 | 22,100.00 | 22,100.00 | 4,603,704 |
| 2026-07-02 | 29,250.00 | 29,450.00 | 21,450.00 | 21,900.00 | 21,900.00 | 8,414,808 |
| 2026-07-01 | 30,550.00 | 33,800.00 | 28,500.00 | 30,600.00 | 30,600.00 | 3,706,639 |
| 2026-06-30 | 28,600.00 | 31,100.00 | 26,500.00 | 29,650.00 | 29,650.00 | 2,558,056 |
| 2026-06-29 | 28,900.00 | 30,300.00 | 27,500.00 | 28,450.00 | 28,450.00 | 2,212,817 |
| 2026-06-26 | 27,950.00 | 30,000.00 | 26,250.00 | 28,900.00 | 28,900.00 | 3,099,330 |
| 2026-06-25 | 32,450.00 | 32,450.00 | 28,300.00 | 28,750.00 | 28,750.00 | 2,362,058 |
| 2026-06-24 | 31,450.00 | 32,550.00 | 29,400.00 | 30,050.00 | 30,050.00 | 2,428,624 |
| 2026-06-23 | 37,050.00 | 37,250.00 | 31,400.00 | 31,400.00 | 31,400.00 | 2,706,492 |
| 2026-06-22 | 38,000.00 | 39,500.00 | 35,500.00 | 36,900.00 | 36,900.00 | 1,778,393 |
| 2026-06-19 | 40,400.00 | 41,850.00 | 37,350.00 | 38,150.00 | 38,150.00 | 2,273,903 |
| 2026-06-18 | 42,750.00 | 42,950.00 | 39,800.00 | 40,000.00 | 40,000.00 | 1,714,969 |
| 2026-06-17 | 40,550.00 | 45,600.00 | 39,300.00 | 42,700.00 | 42,700.00 | 4,798,594 |
| 2026-06-16 | 43,500.00 | 43,900.00 | 39,650.00 | 40,600.00 | 40,600.00 | 2,813,261 |
| 2026-06-15 | 48,500.00 | 49,600.00 | 41,700.00 | 42,800.00 | 42,800.00 | 3,937,300 |
| 2026-06-12 | 48,000.00 | 50,500.00 | 45,950.00 | 46,650.00 | 46,650.00 | 5,278,169 |
| 2026-06-11 | 39,300.00 | 46,350.00 | 36,900.00 | 45,550.00 | 45,550.00 | 6,251,438 |
| 2026-06-10 | 47,300.00 | 49,950.00 | 39,050.00 | 40,600.00 | 40,600.00 | 5,716,387 |
| 2026-06-09 | 44,250.00 | 52,000.00 | 43,900.00 | 47,300.00 | 47,300.00 | 7,077,634 |
| 2026-06-08 | 43,900.00 | 48,800.00 | 41,450.00 | 41,700.00 | 41,700.00 | 3,278,511 |
| 2026-06-05 | 49,500.00 | 52,100.00 | 45,050.00 | 48,800.00 | 48,800.00 | 6,030,782 |
| 2026-06-04 | 47,450.00 | 57,700.00 | 44,650.00 | 51,400.00 | 51,400.00 | 13,090,030 |
| 2026-06-02 | 40,050.00 | 49,600.00 | 39,700.00 | 47,500.00 | 47,500.00 | 14,599,220 |
| 2026-06-01 | 33,400.00 | 40,500.00 | 31,400.00 | 39,450.00 | 39,450.00 | 6,210,889 |
| 2026-05-29 | 36,700.00 | 37,000.00 | 32,900.00 | 33,400.00 | 33,400.00 | 2,070,271 |
| 2026-05-28 | 42,800.00 | 43,150.00 | 35,800.00 | 36,550.00 | 36,550.00 | 2,116,021 |
| 2026-05-27 | 41,350.00 | 43,850.00 | 39,500.00 | 42,600.00 | 42,600.00 | 2,700,711 |
| 2026-05-26 | 43,500.00 | 45,750.00 | 40,550.00 | 40,950.00 | 40,950.00 | 3,230,570 |
| 2026-05-22 | 41,000.00 | 43,150.00 | 39,200.00 | 41,250.00 | 41,250.00 | 2,307,699 |
| 2026-05-21 | 42,600.00 | 44,750.00 | 37,100.00 | 39,100.00 | 39,100.00 | 3,527,734 |
| 2026-05-20 | 35,900.00 | 40,050.00 | 32,500.00 | 39,400.00 | 39,400.00 | 3,629,369 |
| 2026-05-19 | 39,500.00 | 39,950.00 | 32,550.00 | 35,300.00 | 35,300.00 | 3,207,021 |
| 2026-05-18 | 40,650.00 | 40,700.00 | 37,000.00 | 39,500.00 | 39,500.00 | 893,822 |
| 2026-05-15 | 43,000.00 | 44,500.00 | 39,500.00 | 40,650.00 | 40,650.00 | 940,418 |
| 2026-05-14 | 44,800.00 | 46,000.00 | 41,300.00 | 42,800.00 | 42,800.00 | 1,301,374 |
| 2026-05-13 | 47,150.00 | 48,150.00 | 43,500.00 | 44,500.00 | 44,500.00 | 1,484,871 |
| 2026-05-12 | 50,200.00 | 50,500.00 | 44,250.00 | 47,700.00 | 47,700.00 | 2,370,176 |
| 2026-05-11 | 44,400.00 | 50,000.00 | 43,750.00 | 48,100.00 | 48,100.00 | 3,891,872 |
| 2026-05-08 | 41,800.00 | 46,000.00 | 40,400.00 | 43,750.00 | 43,750.00 | 2,527,750 |
| 2026-05-07 | 41,100.00 | 43,950.00 | 41,050.00 | 41,800.00 | 41,800.00 | 1,457,958 |
| 2026-05-06 | 45,050.00 | 45,500.00 | 39,550.00 | 40,600.00 | 40,600.00 | 1,795,144 |
| 2026-05-04 | 41,200.00 | 44,750.00 | 41,200.00 | 43,450.00 | 43,450.00 | 2,053,033 |
| 2026-04-30 | 43,800.00 | 44,350.00 | 40,800.00 | 40,900.00 | 40,900.00 | 1,122,180 |
| 2026-04-29 | 41,350.00 | 44,600.00 | 40,350.00 | 43,800.00 | 43,800.00 | 2,246,460 |
| 2026-04-28 | 43,400.00 | 43,400.00 | 40,700.00 | 41,500.00 | 41,500.00 | 1,685,484 |
| 2026-04-27 | 45,250.00 | 45,750.00 | 42,550.00 | 42,950.00 | 42,950.00 | 2,102,770 |
| 2026-04-24 | 47,150.00 | 47,250.00 | 43,850.00 | 45,200.00 | 45,200.00 | 1,430,703 |
| 2026-04-23 | 52,000.00 | 53,200.00 | 42,650.00 | 47,150.00 | 47,150.00 | 4,066,578 |
| 2026-04-22 | 52,800.00 | 54,000.00 | 50,200.00 | 51,600.00 | 51,600.00 | 833,618 |
| 2026-04-21 | 52,500.00 | 53,600.00 | 49,800.00 | 52,800.00 | 52,800.00 | 818,605 |
| 2026-04-20 | 52,500.00 | 54,600.00 | 49,100.00 | 52,300.00 | 52,300.00 | 957,531 |
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.