Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 12,550.00 | 13,500.00 | 12,290.00 | 13,180.00 | 13,180.00 | 1,696,925 |
| 2026-01-16 | 15,180.00 | 15,350.00 | 13,090.00 | 13,090.00 | 13,090.00 | 2,093,344 |
| 2026-01-15 | 14,900.00 | 15,170.00 | 13,730.00 | 14,880.00 | 14,880.00 | 1,396,034 |
| 2026-01-14 | 13,660.00 | 16,500.00 | 13,660.00 | 14,980.00 | 14,980.00 | 5,368,179 |
| 2026-01-13 | 14,540.00 | 14,550.00 | 12,640.00 | 13,660.00 | 13,660.00 | 2,194,671 |
| 2026-01-12 | 11,220.00 | 14,400.00 | 11,220.00 | 13,800.00 | 13,800.00 | 3,879,216 |
| 2026-01-09 | 11,260.00 | 11,260.00 | 10,430.00 | 11,170.00 | 11,170.00 | 1,111,758 |
| 2026-01-08 | 11,110.00 | 11,930.00 | 10,250.00 | 11,260.00 | 11,260.00 | 2,109,438 |
| 2026-01-07 | 12,550.00 | 12,560.00 | 10,700.00 | 11,190.00 | 11,190.00 | 2,106,203 |
| 2026-01-06 | 12,300.00 | 12,900.00 | 11,340.00 | 12,550.00 | 12,550.00 | 1,926,166 |
| 2026-01-05 | 11,400.00 | 12,960.00 | 11,100.00 | 12,490.00 | 12,490.00 | 3,048,924 |
| 2026-01-02 | 10,040.00 | 10,800.00 | 9,810.00 | 10,800.00 | 10,800.00 | 1,740,394 |
| 2025-12-30 | 8,900.00 | 10,860.00 | 8,670.00 | 9,240.00 | 9,240.00 | 4,853,488 |
| 2025-12-29 | 8,100.00 | 9,490.00 | 8,090.00 | 9,410.00 | 9,410.00 | 5,800,554 |
| 2025-12-26 | 7,800.00 | 8,290.00 | 7,300.00 | 7,850.00 | 7,850.00 | 2,816,631 |
| 2025-12-24 | 8,410.00 | 8,650.00 | 7,630.00 | 7,760.00 | 7,760.00 | 1,548,753 |
| 2025-12-23 | 8,210.00 | 8,480.00 | 7,390.00 | 8,110.00 | 8,110.00 | 3,649,589 |
| 2025-12-22 | 7,610.00 | 8,100.00 | 7,320.00 | 7,940.00 | 7,940.00 | 3,297,004 |
| 2025-12-19 | 6,560.00 | 7,860.00 | 6,420.00 | 7,340.00 | 7,340.00 | 3,844,698 |
| 2025-12-18 | 6,370.00 | 6,990.00 | 6,030.00 | 6,380.00 | 6,380.00 | 2,407,592 |
| 2025-12-17 | 5,950.00 | 6,740.00 | 5,850.00 | 6,450.00 | 6,450.00 | 3,801,677 |
| 2025-12-16 | 5,280.00 | 5,890.00 | 5,180.00 | 5,750.00 | 5,750.00 | 1,635,721 |
| 2025-12-15 | 5,250.00 | 5,910.00 | 4,900.00 | 5,510.00 | 5,510.00 | 2,419,648 |
| 2025-12-12 | 5,200.00 | 5,630.00 | 4,955.00 | 5,420.00 | 5,420.00 | 3,259,615 |
| 2025-12-11 | 6,200.00 | 6,200.00 | 5,230.00 | 5,230.00 | 5,230.00 | 4,519,913 |
| 2025-12-10 | 5,310.00 | 6,510.00 | 4,780.00 | 6,250.00 | 6,250.00 | 21,049,520 |
| 2025-12-09 | 4,500.00 | 5,010.00 | 4,350.00 | 5,010.00 | 5,010.00 | 3,887,647 |
| 2025-12-08 | 3,160.00 | 3,860.00 | 3,120.00 | 3,860.00 | 3,860.00 | 14,944,800 |
| 2025-12-05 | 2,890.00 | 2,975.00 | 2,785.00 | 2,970.00 | 2,970.00 | 874,725 |
| 2025-12-04 | 2,865.00 | 2,985.00 | 2,835.00 | 2,900.00 | 2,900.00 | 897,689 |
| 2025-12-03 | 2,865.00 | 2,925.00 | 2,770.00 | 2,905.00 | 2,905.00 | 741,634 |
| 2025-12-02 | 2,630.00 | 2,865.00 | 2,585.00 | 2,855.00 | 2,855.00 | 1,192,986 |
| 2025-12-01 | 2,470.00 | 2,680.00 | 2,385.00 | 2,630.00 | 2,630.00 | 1,888,636 |
| 2025-11-28 | 2,350.00 | 2,480.00 | 2,315.00 | 2,450.00 | 2,450.00 | 786,755 |
| 2025-11-27 | 2,300.00 | 2,480.00 | 2,220.00 | 2,370.00 | 2,370.00 | 1,390,070 |
| 2025-11-26 | 2,160.00 | 2,255.00 | 2,110.00 | 2,250.00 | 2,250.00 | 762,403 |
| 2025-11-25 | 2,205.00 | 2,270.00 | 2,120.00 | 2,160.00 | 2,160.00 | 482,236 |
| 2025-11-24 | 1,976.00 | 2,145.00 | 1,860.00 | 2,145.00 | 2,145.00 | 1,607,285 |
| 2025-11-21 | 2,190.00 | 2,190.00 | 1,975.00 | 2,010.00 | 2,010.00 | 389,024 |
| 2025-11-20 | 2,225.00 | 2,300.00 | 2,120.00 | 2,225.00 | 2,225.00 | 642,350 |
| 2025-11-19 | 2,315.00 | 2,315.00 | 2,130.00 | 2,220.00 | 2,220.00 | 960,968 |
| 2025-11-18 | 2,350.00 | 2,355.00 | 2,200.00 | 2,295.00 | 2,295.00 | 983,601 |
| 2025-11-17 | 2,260.00 | 2,345.00 | 2,240.00 | 2,345.00 | 2,345.00 | 971,304 |
| 2025-11-14 | 2,195.00 | 2,270.00 | 2,105.00 | 2,240.00 | 2,240.00 | 823,568 |
| 2025-11-13 | 2,145.00 | 2,245.00 | 2,115.00 | 2,210.00 | 2,210.00 | 1,144,056 |
| 2025-11-12 | 2,055.00 | 2,160.00 | 2,055.00 | 2,130.00 | 2,130.00 | 950,878 |
| 2025-11-11 | 2,100.00 | 2,130.00 | 1,997.00 | 2,085.00 | 2,085.00 | 1,022,961 |
| 2025-11-10 | 2,050.00 | 2,120.00 | 1,941.00 | 2,100.00 | 2,100.00 | 993,438 |
| 2025-11-07 | 2,115.00 | 2,135.00 | 2,000.00 | 2,120.00 | 2,120.00 | 794,528 |
| 2025-11-06 | 2,055.00 | 2,130.00 | 1,951.00 | 2,115.00 | 2,115.00 | 1,021,468 |
| 2025-11-05 | 2,085.00 | 2,085.00 | 1,914.00 | 1,976.00 | 1,976.00 | 1,133,814 |
| 2025-11-04 | 2,070.00 | 2,110.00 | 2,020.00 | 2,085.00 | 2,085.00 | 703,481 |
| 2025-11-03 | 2,015.00 | 2,095.00 | 1,990.00 | 2,085.00 | 2,085.00 | 939,189 |
| 2025-10-31 | 1,905.00 | 2,085.00 | 1,890.00 | 2,010.00 | 2,010.00 | 1,770,914 |
| 2025-10-30 | 1,858.00 | 1,935.00 | 1,850.00 | 1,905.00 | 1,905.00 | 1,073,397 |
| 2025-10-29 | 1,886.00 | 1,974.00 | 1,859.00 | 1,896.00 | 1,896.00 | 1,504,420 |
| 2025-10-28 | 1,871.00 | 1,900.00 | 1,790.00 | 1,887.00 | 1,887.00 | 643,157 |
| 2025-10-27 | 1,783.00 | 1,900.00 | 1,780.00 | 1,879.00 | 1,879.00 | 2,163,158 |
| 2025-10-24 | 1,706.00 | 1,796.00 | 1,674.00 | 1,779.00 | 1,779.00 | 1,887,109 |
| 2025-10-23 | 1,599.00 | 1,749.00 | 1,573.00 | 1,707.00 | 1,707.00 | 4,824,686 |
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.