Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,394.00 | 1,607.00 | 1,375.00 | 1,573.00 | 1,573.00 | 4,999,681 |
| 2025-10-21 | 1,382.00 | 1,432.00 | 1,375.00 | 1,408.00 | 1,408.00 | 517,818 |
| 2025-10-20 | 1,438.00 | 1,438.00 | 1,313.00 | 1,382.00 | 1,382.00 | 1,010,595 |
| 2025-10-17 | 1,410.00 | 1,464.00 | 1,361.00 | 1,440.00 | 1,440.00 | 1,090,559 |
| 2025-10-16 | 1,488.00 | 1,489.00 | 1,404.00 | 1,436.00 | 1,436.00 | 1,001,297 |
| 2025-10-15 | 1,476.00 | 1,544.00 | 1,335.00 | 1,491.00 | 1,491.00 | 2,778,399 |
| 2025-10-14 | 1,300.00 | 1,590.00 | 1,244.00 | 1,490.00 | 1,490.00 | 13,855,460 |
| 2025-10-13 | 1,158.00 | 1,277.00 | 1,155.00 | 1,277.00 | 1,277.00 | 7,577,766 |
| 2025-10-10 | 1,045.00 | 1,228.00 | 1,042.00 | 1,145.00 | 1,145.00 | 11,268,780 |
| 2025-10-02 | 1,038.00 | 1,045.00 | 1,030.00 | 1,042.00 | 1,042.00 | 112,075 |
| 2025-10-01 | 1,031.00 | 1,041.00 | 1,030.00 | 1,038.00 | 1,038.00 | 35,945 |
| 2025-09-30 | 1,031.00 | 1,045.00 | 1,031.00 | 1,036.00 | 1,036.00 | 68,553 |
| 2025-09-29 | 1,045.00 | 1,045.00 | 1,032.00 | 1,035.00 | 1,035.00 | 47,221 |
| 2025-09-26 | 1,036.00 | 1,049.00 | 1,033.00 | 1,039.00 | 1,039.00 | 77,717 |
| 2025-09-25 | 1,053.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,047.00 | 79,541 |
| 2025-09-24 | 1,070.00 | 1,070.00 | 1,046.00 | 1,053.00 | 1,053.00 | 169,301 |
| 2025-09-23 | 1,078.00 | 1,085.00 | 1,066.00 | 1,070.00 | 1,070.00 | 96,600 |
| 2025-09-22 | 1,077.00 | 1,080.00 | 1,069.00 | 1,078.00 | 1,078.00 | 93,368 |
| 2025-09-19 | 1,067.00 | 1,077.00 | 1,067.00 | 1,075.00 | 1,075.00 | 129,647 |
| 2025-09-18 | 1,064.00 | 1,080.00 | 1,057.00 | 1,076.00 | 1,076.00 | 179,809 |
| 2025-09-17 | 1,074.00 | 1,075.00 | 1,058.00 | 1,059.00 | 1,059.00 | 202,344 |
| 2025-09-16 | 1,080.00 | 1,089.00 | 1,074.00 | 1,074.00 | 1,074.00 | 109,873 |
| 2025-09-15 | 1,090.00 | 1,099.00 | 1,083.00 | 1,085.00 | 1,085.00 | 88,170 |
| 2025-09-12 | 1,087.00 | 1,104.00 | 1,084.00 | 1,093.00 | 1,093.00 | 202,025 |
| 2025-09-11 | 1,085.00 | 1,094.00 | 1,077.00 | 1,086.00 | 1,086.00 | 80,797 |
| 2025-09-10 | 1,073.00 | 1,090.00 | 1,073.00 | 1,085.00 | 1,085.00 | 217,508 |
| 2025-09-09 | 1,082.00 | 1,095.00 | 1,077.00 | 1,078.00 | 1,078.00 | 170,551 |
| 2025-09-08 | 1,088.00 | 1,097.00 | 1,077.00 | 1,086.00 | 1,086.00 | 226,436 |
| 2025-09-05 | 1,072.00 | 1,082.00 | 1,067.00 | 1,081.00 | 1,081.00 | 137,118 |
| 2025-09-04 | 1,055.00 | 1,080.00 | 1,055.00 | 1,073.00 | 1,073.00 | 239,658 |
| 2025-09-03 | 1,049.00 | 1,068.00 | 1,039.00 | 1,068.00 | 1,068.00 | 414,899 |
| 2025-09-02 | 1,050.00 | 1,199.00 | 1,037.00 | 1,055.00 | 1,055.00 | 6,995,515 |
| 2025-09-01 | 1,054.00 | 1,056.00 | 1,021.00 | 1,027.00 | 1,027.00 | 190,252 |
| 2025-08-29 | 1,047.00 | 1,059.00 | 1,047.00 | 1,053.00 | 1,053.00 | 54,594 |
| 2025-08-28 | 1,050.00 | 1,057.00 | 1,048.00 | 1,052.00 | 1,052.00 | 32,064 |
| 2025-08-27 | 1,052.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,053.00 | 57,358 |
| 2025-08-26 | 1,076.00 | 1,080.00 | 1,046.00 | 1,052.00 | 1,052.00 | 85,712 |
| 2025-08-25 | 1,037.00 | 1,053.00 | 1,037.00 | 1,053.00 | 1,053.00 | 102,979 |
| 2025-08-22 | 1,039.00 | 1,045.00 | 1,034.00 | 1,039.00 | 1,039.00 | 49,732 |
| 2025-08-21 | 1,035.00 | 1,045.00 | 1,028.00 | 1,039.00 | 1,039.00 | 57,714 |
| 2025-08-20 | 1,053.00 | 1,053.00 | 1,028.00 | 1,037.00 | 1,037.00 | 98,834 |
| 2025-08-19 | 1,099.00 | 1,101.00 | 1,047.00 | 1,053.00 | 1,053.00 | 242,390 |
| 2025-08-18 | 1,071.00 | 1,076.00 | 1,047.00 | 1,055.00 | 1,055.00 | 110,513 |
| 2025-08-14 | 1,080.00 | 1,095.00 | 1,066.00 | 1,076.00 | 1,076.00 | 38,096 |
| 2025-08-13 | 1,065.00 | 1,080.00 | 1,054.00 | 1,079.00 | 1,079.00 | 120,403 |
| 2025-08-12 | 1,061.00 | 1,078.00 | 1,054.00 | 1,065.00 | 1,065.00 | 85,138 |
| 2025-08-11 | 1,080.00 | 1,080.00 | 1,061.00 | 1,065.00 | 1,065.00 | 84,468 |
| 2025-08-08 | 1,060.00 | 1,084.00 | 1,050.00 | 1,080.00 | 1,080.00 | 98,084 |
| 2025-08-07 | 1,065.00 | 1,065.00 | 1,057.00 | 1,065.00 | 1,065.00 | 30,752 |
| 2025-08-06 | 1,080.00 | 1,080.00 | 1,055.00 | 1,064.00 | 1,064.00 | 60,467 |
| 2025-08-05 | 1,046.00 | 1,079.00 | 1,046.00 | 1,071.00 | 1,071.00 | 110,944 |
| 2025-08-04 | 1,048.00 | 1,065.00 | 1,030.00 | 1,059.00 | 1,059.00 | 81,846 |
| 2025-08-01 | 1,100.00 | 1,100.00 | 1,035.00 | 1,046.00 | 1,046.00 | 254,201 |
| 2025-07-31 | 1,107.00 | 1,112.00 | 1,098.00 | 1,104.00 | 1,104.00 | 123,027 |
| 2025-07-30 | 1,079.00 | 1,104.00 | 1,079.00 | 1,103.00 | 1,103.00 | 129,181 |
| 2025-07-29 | 1,075.00 | 1,097.00 | 1,066.00 | 1,088.00 | 1,088.00 | 185,361 |
| 2025-07-28 | 1,121.00 | 1,121.00 | 1,080.00 | 1,085.00 | 1,085.00 | 247,334 |
| 2025-07-25 | 1,133.00 | 1,133.00 | 1,116.00 | 1,120.00 | 1,120.00 | 161,053 |
| 2025-07-24 | 1,138.00 | 1,155.00 | 1,130.00 | 1,131.00 | 1,131.00 | 250,231 |
| 2025-07-23 | 1,141.00 | 1,146.00 | 1,119.00 | 1,140.00 | 1,140.00 | 288,982 |
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.