Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-18 | 1,585.00 | 1,630.00 | 1,550.00 | 1,585.00 | 1,585.00 | 580,690 |
| 2021-11-17 | 1,590.00 | 1,600.00 | 1,540.00 | 1,565.00 | 1,565.00 | 272,782 |
| 2021-11-16 | 1,610.00 | 1,640.00 | 1,560.00 | 1,585.00 | 1,585.00 | 408,886 |
| 2021-11-15 | 1,590.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 215,601 |
| 2021-11-12 | 1,540.00 | 1,595.00 | 1,540.00 | 1,575.00 | 1,575.00 | 194,671 |
| 2021-11-11 | 1,540.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,540.00 | 343,114 |
| 2021-11-10 | 1,610.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | 352,234 |
| 2021-11-09 | 1,620.00 | 1,645.00 | 1,605.00 | 1,610.00 | 1,610.00 | 228,770 |
| 2021-11-08 | 1,625.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 343,812 |
| 2021-11-05 | 1,640.00 | 1,655.00 | 1,600.00 | 1,615.00 | 1,615.00 | 363,627 |
| 2021-11-04 | 1,685.00 | 1,700.00 | 1,635.00 | 1,650.00 | 1,650.00 | 248,567 |
| 2021-11-03 | 1,705.00 | 1,715.00 | 1,665.00 | 1,675.00 | 1,675.00 | 277,365 |
| 2021-11-02 | 1,705.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | 359,776 |
| 2021-11-01 | 1,655.00 | 1,725.00 | 1,655.00 | 1,690.00 | 1,690.00 | 555,062 |
| 2021-10-29 | 1,685.00 | 1,685.00 | 1,620.00 | 1,655.00 | 1,655.00 | 237,270 |
| 2021-10-28 | 1,685.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,675.00 | 281,877 |
| 2021-10-27 | 1,655.00 | 1,710.00 | 1,655.00 | 1,675.00 | 1,675.00 | 569,675 |
| 2021-10-26 | 1,640.00 | 1,690.00 | 1,630.00 | 1,655.00 | 1,655.00 | 526,065 |
| 2021-10-25 | 1,655.00 | 1,655.00 | 1,620.00 | 1,645.00 | 1,645.00 | 272,010 |
| 2021-10-22 | 1,665.00 | 1,695.00 | 1,640.00 | 1,655.00 | 1,655.00 | 485,130 |
| 2021-10-21 | 1,700.00 | 1,720.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1,188,290 |
| 2021-10-20 | 1,615.00 | 1,735.00 | 1,580.00 | 1,665.00 | 1,665.00 | 3,882,446 |
| 2021-10-19 | 1,615.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,600.00 | 342,382 |
| 2021-10-18 | 1,625.00 | 1,635.00 | 1,595.00 | 1,630.00 | 1,630.00 | 157,040 |
| 2021-10-15 | 1,645.00 | 1,670.00 | 1,605.00 | 1,625.00 | 1,625.00 | 395,698 |
| 2021-10-14 | 1,555.00 | 1,630.00 | 1,550.00 | 1,600.00 | 1,600.00 | 440,721 |
← NewerPage 21 of 21 · 1,228 trading days
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.