Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 50,000.00 | 56,400.00 | 50,000.00 | 52,500.00 | 52,500.00 | 2,333,179 |
| 2026-04-16 | 51,700.00 | 52,800.00 | 48,450.00 | 49,850.00 | 49,850.00 | 1,042,018 |
| 2026-04-15 | 56,100.00 | 58,800.00 | 50,600.00 | 51,100.00 | 51,100.00 | 2,405,277 |
| 2026-04-14 | 49,250.00 | 54,100.00 | 45,400.00 | 53,200.00 | 53,200.00 | 3,034,294 |
| 2026-04-13 | 43,800.00 | 51,000.00 | 43,000.00 | 48,000.00 | 48,000.00 | 2,870,328 |
| 2026-04-10 | 41,850.00 | 45,500.00 | 40,400.00 | 44,450.00 | 44,450.00 | 1,442,532 |
| 2026-04-09 | 42,550.00 | 42,650.00 | 40,350.00 | 41,100.00 | 41,100.00 | 452,219 |
| 2026-04-08 | 43,750.00 | 46,550.00 | 41,375.00 | 42,600.00 | 42,600.00 | 1,380,080 |
| 2026-04-07 | 44,000.00 | 44,100.00 | 38,550.00 | 40,600.00 | 40,600.00 | 1,055,347 |
| 2026-04-06 | 46,200.00 | 47,000.00 | 41,750.00 | 42,400.00 | 42,400.00 | 815,992 |
| 2026-04-03 | 47,000.00 | 48,300.00 | 43,200.00 | 45,950.00 | 45,950.00 | 1,242,603 |
| 2026-04-02 | 48,450.00 | 49,750.00 | 42,400.00 | 44,000.00 | 44,000.00 | 1,489,531 |
| 2026-04-01 | 41,350.00 | 48,850.00 | 40,000.00 | 47,400.00 | 47,400.00 | 2,675,663 |
| 2026-03-31 | 41,550.00 | 41,850.00 | 35,900.00 | 37,750.00 | 37,750.00 | 1,692,182 |
| 2026-03-30 | 43,050.00 | 44,850.00 | 41,650.00 | 42,250.00 | 42,250.00 | 648,181 |
| 2026-03-27 | 45,500.00 | 47,000.00 | 42,450.00 | 46,100.00 | 46,100.00 | 767,607 |
| 2026-03-26 | 48,500.00 | 48,550.00 | 45,850.00 | 47,450.00 | 47,450.00 | 500,939 |
| 2026-03-25 | 44,000.00 | 48,500.00 | 43,900.00 | 48,500.00 | 48,500.00 | 1,005,391 |
| 2026-03-24 | 45,200.00 | 46,200.00 | 41,500.00 | 43,500.00 | 43,500.00 | 650,335 |
| 2026-03-23 | 44,700.00 | 46,750.00 | 41,600.00 | 42,550.00 | 42,550.00 | 764,111 |
| 2026-03-20 | 40,200.00 | 48,300.00 | 39,450.00 | 45,000.00 | 45,000.00 | 2,260,722 |
| 2026-03-19 | 41,500.00 | 41,700.00 | 39,450.00 | 40,000.00 | 40,000.00 | 996,807 |
| 2026-03-18 | 42,900.00 | 44,350.00 | 41,250.00 | 42,500.00 | 42,500.00 | 1,353,045 |
| 2026-03-17 | 48,300.00 | 48,700.00 | 42,250.00 | 42,300.00 | 42,300.00 | 1,593,506 |
| 2026-03-16 | 50,000.00 | 50,100.00 | 45,400.00 | 46,800.00 | 46,800.00 | 1,465,906 |
| 2026-03-13 | 47,850.00 | 51,600.00 | 47,100.00 | 50,400.00 | 50,400.00 | 1,513,696 |
| 2026-03-12 | 49,050.00 | 52,300.00 | 46,400.00 | 49,400.00 | 49,400.00 | 2,951,536 |
| 2026-03-11 | 50,000.00 | 59,600.00 | 45,850.00 | 48,000.00 | 48,000.00 | 8,452,141 |
| 2026-03-10 | 41,000.00 | 49,700.00 | 41,000.00 | 49,400.00 | 49,400.00 | 6,654,875 |
| 2026-03-09 | 35,500.00 | 39,100.00 | 34,800.00 | 38,500.00 | 38,500.00 | 2,932,711 |
| 2026-03-06 | 31,000.00 | 38,600.00 | 30,200.00 | 37,600.00 | 37,600.00 | 4,560,871 |
| 2026-03-05 | 28,700.00 | 31,350.00 | 26,700.00 | 30,900.00 | 30,900.00 | 2,376,911 |
| 2026-03-04 | 28,350.00 | 30,600.00 | 23,500.00 | 25,650.00 | 25,650.00 | 3,358,081 |
| 2026-03-03 | 25,050.00 | 31,600.00 | 25,050.00 | 28,350.00 | 28,350.00 | 4,444,195 |
| 2026-02-27 | 26,200.00 | 26,900.00 | 25,100.00 | 25,850.00 | 25,850.00 | 1,048,587 |
| 2026-02-26 | 26,850.00 | 27,850.00 | 25,600.00 | 26,200.00 | 26,200.00 | 1,897,521 |
| 2026-02-25 | 25,650.00 | 26,950.00 | 24,300.00 | 26,000.00 | 26,000.00 | 1,727,001 |
| 2026-02-24 | 24,600.00 | 26,950.00 | 24,000.00 | 25,600.00 | 25,600.00 | 2,476,727 |
| 2026-02-23 | 24,050.00 | 27,750.00 | 23,500.00 | 24,600.00 | 24,600.00 | 4,057,497 |
| 2026-02-20 | 21,200.00 | 25,400.00 | 21,200.00 | 23,000.00 | 23,000.00 | 4,882,285 |
| 2026-02-19 | 22,300.00 | 22,350.00 | 20,550.00 | 21,100.00 | 21,100.00 | 1,856,349 |
| 2026-02-13 | 22,650.00 | 23,800.00 | 19,510.00 | 21,700.00 | 21,700.00 | 3,369,897 |
| 2026-02-12 | 25,100.00 | 25,200.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1,678,743 |
| 2026-02-11 | 27,450.00 | 27,450.00 | 24,100.00 | 24,650.00 | 24,650.00 | 1,338,372 |
| 2026-02-10 | 28,250.00 | 28,250.00 | 25,200.00 | 26,750.00 | 26,750.00 | 2,520,511 |
| 2026-02-09 | 22,150.00 | 27,550.00 | 22,150.00 | 27,550.00 | 27,550.00 | 3,388,309 |
| 2026-02-06 | 22,400.00 | 23,000.00 | 19,950.00 | 21,200.00 | 21,200.00 | 1,672,974 |
| 2026-02-05 | 21,950.00 | 23,650.00 | 21,300.00 | 22,400.00 | 22,400.00 | 1,640,817 |
| 2026-02-04 | 19,700.00 | 22,750.00 | 18,810.00 | 21,950.00 | 21,950.00 | 2,250,015 |
| 2026-02-03 | 17,360.00 | 19,700.00 | 16,980.00 | 19,590.00 | 19,590.00 | 2,311,448 |
| 2026-02-02 | 17,400.00 | 18,410.00 | 16,280.00 | 16,840.00 | 16,840.00 | 1,282,969 |
| 2026-01-30 | 16,950.00 | 18,130.00 | 16,240.00 | 17,390.00 | 17,390.00 | 1,701,390 |
| 2026-01-29 | 15,420.00 | 17,460.00 | 15,420.00 | 16,800.00 | 16,800.00 | 2,658,042 |
| 2026-01-28 | 13,580.00 | 15,130.00 | 13,570.00 | 14,950.00 | 14,950.00 | 1,753,602 |
| 2026-01-27 | 13,040.00 | 13,500.00 | 12,500.00 | 13,240.00 | 13,240.00 | 474,187 |
| 2026-01-26 | 13,240.00 | 13,420.00 | 12,510.00 | 13,040.00 | 13,040.00 | 565,833 |
| 2026-01-23 | 12,850.00 | 13,500.00 | 12,710.00 | 13,230.00 | 13,230.00 | 782,026 |
| 2026-01-22 | 13,700.00 | 13,700.00 | 12,090.00 | 12,810.00 | 12,810.00 | 1,003,596 |
| 2026-01-21 | 13,290.00 | 13,290.00 | 12,450.00 | 12,980.00 | 12,980.00 | 803,438 |
| 2026-01-20 | 13,220.00 | 14,560.00 | 13,220.00 | 13,400.00 | 13,400.00 | 1,216,471 |
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.