Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 1,580.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,605.00 | 692,980 |
| 2022-02-15 | 1,580.00 | 1,615.00 | 1,550.00 | 1,555.00 | 1,555.00 | 1,109,508 |
| 2022-02-14 | 1,610.00 | 1,635.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1,488,527 |
| 2022-02-11 | 1,645.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,655.00 | 1,411,503 |
| 2022-02-10 | 1,720.00 | 1,740.00 | 1,685.00 | 1,690.00 | 1,690.00 | 1,682,981 |
| 2022-02-09 | 1,735.00 | 1,750.00 | 1,695.00 | 1,695.00 | 1,695.00 | 3,300,508 |
| 2022-02-08 | 1,695.00 | 1,770.00 | 1,670.00 | 1,710.00 | 1,710.00 | 5,944,940 |
| 2022-02-07 | 1,665.00 | 1,790.00 | 1,665.00 | 1,695.00 | 1,695.00 | 6,613,151 |
| 2022-02-04 | 1,555.00 | 1,900.00 | 1,545.00 | 1,680.00 | 1,680.00 | 32,400,900 |
| 2022-02-03 | 1,560.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,540.00 | 897,659 |
| 2022-01-28 | 1,455.00 | 1,515.00 | 1,405.00 | 1,505.00 | 1,505.00 | 978,249 |
| 2022-01-27 | 1,530.00 | 1,540.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1,739,777 |
| 2022-01-26 | 1,570.00 | 1,605.00 | 1,510.00 | 1,515.00 | 1,515.00 | 2,098,831 |
| 2022-01-25 | 1,715.00 | 1,720.00 | 1,570.00 | 1,580.00 | 1,580.00 | 5,157,979 |
| 2022-01-24 | 1,730.00 | 1,830.00 | 1,685.00 | 1,700.00 | 1,700.00 | 6,509,997 |
| 2022-01-21 | 1,765.00 | 1,790.00 | 1,695.00 | 1,710.00 | 1,710.00 | 5,076,663 |
| 2022-01-20 | 1,755.00 | 1,800.00 | 1,685.00 | 1,765.00 | 1,765.00 | 9,607,959 |
| 2022-01-19 | 1,750.00 | 1,995.00 | 1,715.00 | 1,735.00 | 1,735.00 | 78,002,625 |
| 2022-01-18 | 1,720.00 | 1,775.00 | 1,690.00 | 1,695.00 | 1,695.00 | 2,124,608 |
| 2022-01-17 | 1,720.00 | 1,790.00 | 1,690.00 | 1,735.00 | 1,735.00 | 2,859,145 |
| 2022-01-14 | 1,690.00 | 1,750.00 | 1,650.00 | 1,715.00 | 1,715.00 | 2,913,186 |
| 2022-01-13 | 1,790.00 | 1,845.00 | 1,710.00 | 1,720.00 | 1,720.00 | 8,216,667 |
| 2022-01-12 | 1,790.00 | 1,820.00 | 1,725.00 | 1,780.00 | 1,780.00 | 10,668,930 |
| 2022-01-11 | 1,670.00 | 1,990.00 | 1,620.00 | 1,875.00 | 1,875.00 | 34,596,527 |
| 2022-01-10 | 1,685.00 | 1,700.00 | 1,640.00 | 1,680.00 | 1,680.00 | 594,436 |
| 2022-01-07 | 1,605.00 | 1,710.00 | 1,605.00 | 1,685.00 | 1,685.00 | 1,778,150 |
| 2022-01-06 | 1,625.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | 666,648 |
| 2022-01-05 | 1,610.00 | 1,750.00 | 1,600.00 | 1,645.00 | 1,645.00 | 4,207,184 |
| 2022-01-04 | 1,610.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,625.00 | 370,719 |
| 2022-01-03 | 1,595.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,610.00 | 256,962 |
| 2021-12-30 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,595.00 | 276,805 |
| 2021-12-29 | 1,595.00 | 1,665.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1,293,872 |
| 2021-12-28 | 1,570.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,585.00 | 288,554 |
| 2021-12-27 | 1,590.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 230,396 |
| 2021-12-24 | 1,590.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,580.00 | 244,006 |
| 2021-12-23 | 1,565.00 | 1,610.00 | 1,560.00 | 1,590.00 | 1,590.00 | 278,986 |
| 2021-12-22 | 1,600.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,570.00 | 200,793 |
| 2021-12-21 | 1,560.00 | 1,595.00 | 1,540.00 | 1,590.00 | 1,590.00 | 348,858 |
| 2021-12-20 | 1,590.00 | 1,605.00 | 1,565.00 | 1,570.00 | 1,570.00 | 248,323 |
| 2021-12-17 | 1,585.00 | 1,620.00 | 1,580.00 | 1,610.00 | 1,610.00 | 237,437 |
| 2021-12-16 | 1,590.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 255,712 |
| 2021-12-15 | 1,570.00 | 1,640.00 | 1,570.00 | 1,590.00 | 1,590.00 | 391,797 |
| 2021-12-14 | 1,625.00 | 1,625.00 | 1,540.00 | 1,595.00 | 1,595.00 | 606,121 |
| 2021-12-13 | 1,600.00 | 1,650.00 | 1,585.00 | 1,625.00 | 1,625.00 | 883,802 |
| 2021-12-10 | 1,545.00 | 1,690.00 | 1,530.00 | 1,610.00 | 1,610.00 | 4,790,177 |
| 2021-12-09 | 1,530.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 296,527 |
| 2021-12-08 | 1,560.00 | 1,570.00 | 1,490.00 | 1,520.00 | 1,520.00 | 504,973 |
| 2021-12-07 | 1,480.00 | 1,540.00 | 1,475.00 | 1,530.00 | 1,530.00 | 575,882 |
| 2021-12-06 | 1,460.00 | 1,465.00 | 1,420.00 | 1,455.00 | 1,455.00 | 158,155 |
| 2021-12-03 | 1,460.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,465.00 | 168,551 |
| 2021-12-02 | 1,400.00 | 1,455.00 | 1,400.00 | 1,455.00 | 1,455.00 | 245,602 |
| 2021-12-01 | 1,390.00 | 1,440.00 | 1,365.00 | 1,430.00 | 1,430.00 | 299,426 |
| 2021-11-30 | 1,480.00 | 1,495.00 | 1,395.00 | 1,400.00 | 1,400.00 | 760,408 |
| 2021-11-29 | 1,440.00 | 1,520.00 | 1,435.00 | 1,480.00 | 1,480.00 | 397,920 |
| 2021-11-26 | 1,550.00 | 1,585.00 | 1,525.00 | 1,525.00 | 1,525.00 | 527,569 |
| 2021-11-25 | 1,585.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,560.00 | 226,812 |
| 2021-11-24 | 1,590.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,590.00 | 321,215 |
| 2021-11-23 | 1,620.00 | 1,645.00 | 1,585.00 | 1,605.00 | 1,605.00 | 423,140 |
| 2021-11-22 | 1,565.00 | 1,720.00 | 1,545.00 | 1,640.00 | 1,640.00 | 3,193,276 |
| 2021-11-19 | 1,575.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | 251,608 |
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.