Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,155.00 | 1,161.00 | 1,135.00 | 1,141.00 | 1,141.00 | 183,430 |
| 2025-07-21 | 1,167.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,155.00 | 186,824 |
| 2025-07-18 | 1,154.00 | 1,161.00 | 1,148.00 | 1,156.00 | 1,156.00 | 63,712 |
| 2025-07-17 | 1,154.00 | 1,160.00 | 1,144.00 | 1,153.00 | 1,153.00 | 115,063 |
| 2025-07-16 | 1,158.00 | 1,166.00 | 1,151.00 | 1,155.00 | 1,155.00 | 137,101 |
| 2025-07-15 | 1,170.00 | 1,170.00 | 1,153.00 | 1,167.00 | 1,167.00 | 215,900 |
| 2025-07-14 | 1,172.00 | 1,175.00 | 1,163.00 | 1,170.00 | 1,170.00 | 134,326 |
| 2025-07-11 | 1,170.00 | 1,187.00 | 1,165.00 | 1,174.00 | 1,174.00 | 156,619 |
| 2025-07-10 | 1,170.00 | 1,177.00 | 1,162.00 | 1,174.00 | 1,174.00 | 188,487 |
| 2025-07-09 | 1,240.00 | 1,240.00 | 1,158.00 | 1,170.00 | 1,170.00 | 561,310 |
| 2025-07-08 | 1,164.00 | 1,169.00 | 1,149.00 | 1,167.00 | 1,167.00 | 211,264 |
| 2025-07-07 | 1,157.00 | 1,176.00 | 1,155.00 | 1,162.00 | 1,162.00 | 86,561 |
| 2025-07-04 | 1,183.00 | 1,190.00 | 1,150.00 | 1,164.00 | 1,164.00 | 196,850 |
| 2025-07-03 | 1,166.00 | 1,183.00 | 1,155.00 | 1,183.00 | 1,183.00 | 227,924 |
| 2025-07-02 | 1,178.00 | 1,182.00 | 1,148.00 | 1,165.00 | 1,165.00 | 185,243 |
| 2025-07-01 | 1,175.00 | 1,185.00 | 1,156.00 | 1,178.00 | 1,178.00 | 334,550 |
| 2025-06-30 | 1,156.00 | 1,166.00 | 1,145.00 | 1,156.00 | 1,156.00 | 229,222 |
| 2025-06-27 | 1,161.00 | 1,164.00 | 1,146.00 | 1,150.00 | 1,150.00 | 181,643 |
| 2025-06-26 | 1,177.00 | 1,177.00 | 1,141.00 | 1,157.00 | 1,157.00 | 209,204 |
| 2025-06-25 | 1,180.00 | 1,190.00 | 1,169.00 | 1,177.00 | 1,177.00 | 254,562 |
| 2025-06-24 | 1,161.00 | 1,187.00 | 1,159.00 | 1,177.00 | 1,177.00 | 234,858 |
| 2025-06-23 | 1,170.00 | 1,173.00 | 1,144.00 | 1,156.00 | 1,156.00 | 422,967 |
| 2025-06-20 | 1,177.00 | 1,190.00 | 1,172.00 | 1,179.00 | 1,179.00 | 302,037 |
| 2025-06-19 | 1,185.00 | 1,195.00 | 1,168.00 | 1,177.00 | 1,177.00 | 228,787 |
| 2025-06-18 | 1,188.00 | 1,197.00 | 1,170.00 | 1,186.00 | 1,186.00 | 300,612 |
| 2025-06-17 | 1,182.00 | 1,209.00 | 1,171.00 | 1,184.00 | 1,184.00 | 422,228 |
| 2025-06-16 | 1,172.00 | 1,192.00 | 1,156.00 | 1,182.00 | 1,182.00 | 395,987 |
| 2025-06-13 | 1,213.00 | 1,213.00 | 1,165.00 | 1,174.00 | 1,174.00 | 523,067 |
| 2025-06-12 | 1,200.00 | 1,291.00 | 1,192.00 | 1,199.00 | 1,199.00 | 2,523,055 |
| 2025-06-11 | 1,197.00 | 1,204.00 | 1,186.00 | 1,197.00 | 1,197.00 | 321,474 |
| 2025-06-10 | 1,204.00 | 1,225.00 | 1,186.00 | 1,190.00 | 1,190.00 | 935,292 |
| 2025-06-09 | 1,200.00 | 1,219.00 | 1,189.00 | 1,192.00 | 1,192.00 | 920,127 |
| 2025-06-05 | 1,210.00 | 1,234.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1,579,761 |
| 2025-06-04 | 1,138.00 | 1,340.00 | 1,138.00 | 1,210.00 | 1,210.00 | 19,319,699 |
| 2025-06-02 | 1,138.00 | 1,156.00 | 1,126.00 | 1,135.00 | 1,135.00 | 222,161 |
| 2025-05-30 | 1,160.00 | 1,160.00 | 1,116.00 | 1,139.00 | 1,139.00 | 199,873 |
| 2025-05-29 | 1,167.00 | 1,173.00 | 1,150.00 | 1,152.00 | 1,152.00 | 135,746 |
| 2025-05-28 | 1,157.00 | 1,175.00 | 1,152.00 | 1,169.00 | 1,169.00 | 151,839 |
| 2025-05-27 | 1,137.00 | 1,161.00 | 1,136.00 | 1,159.00 | 1,159.00 | 169,831 |
| 2025-05-26 | 1,135.00 | 1,217.00 | 1,129.00 | 1,140.00 | 1,140.00 | 985,617 |
| 2025-05-23 | 1,145.00 | 1,164.00 | 1,132.00 | 1,134.00 | 1,134.00 | 159,713 |
| 2025-05-22 | 1,172.00 | 1,175.00 | 1,145.00 | 1,156.00 | 1,156.00 | 123,581 |
| 2025-05-21 | 1,148.00 | 1,183.00 | 1,148.00 | 1,178.00 | 1,178.00 | 171,436 |
| 2025-05-20 | 1,165.00 | 1,174.00 | 1,143.00 | 1,148.00 | 1,148.00 | 173,286 |
| 2025-05-19 | 1,170.00 | 1,174.00 | 1,138.00 | 1,166.00 | 1,166.00 | 178,746 |
| 2025-05-16 | 1,184.00 | 1,230.00 | 1,161.00 | 1,169.00 | 1,169.00 | 318,836 |
| 2025-05-15 | 1,190.00 | 1,223.00 | 1,180.00 | 1,184.00 | 1,184.00 | 362,088 |
| 2025-05-14 | 1,183.00 | 1,212.00 | 1,179.00 | 1,200.00 | 1,200.00 | 172,959 |
| 2025-05-13 | 1,197.00 | 1,218.00 | 1,178.00 | 1,183.00 | 1,183.00 | 326,210 |
| 2025-05-12 | 1,214.00 | 1,234.00 | 1,210.00 | 1,210.00 | 1,210.00 | 267,663 |
| 2025-05-09 | 1,217.00 | 1,228.00 | 1,190.00 | 1,220.00 | 1,220.00 | 244,626 |
| 2025-05-08 | 1,232.00 | 1,232.00 | 1,199.00 | 1,205.00 | 1,205.00 | 417,279 |
| 2025-05-07 | 1,230.00 | 1,268.00 | 1,220.00 | 1,220.00 | 1,220.00 | 688,137 |
| 2025-05-02 | 1,241.00 | 1,253.00 | 1,214.00 | 1,229.00 | 1,229.00 | 801,594 |
| 2025-04-30 | 1,235.00 | 1,342.00 | 1,217.00 | 1,252.00 | 1,252.00 | 5,481,720 |
| 2025-04-29 | 1,204.00 | 1,267.00 | 1,178.00 | 1,206.00 | 1,206.00 | 1,984,095 |
| 2025-04-28 | 1,139.00 | 1,347.00 | 1,139.00 | 1,204.00 | 1,204.00 | 10,692,960 |
| 2025-04-25 | 1,140.00 | 1,198.00 | 1,112.00 | 1,139.00 | 1,139.00 | 2,135,703 |
| 2025-04-24 | 1,056.00 | 1,259.00 | 1,039.00 | 1,104.00 | 1,104.00 | 10,679,040 |
| 2025-04-23 | 1,048.00 | 1,059.00 | 1,041.00 | 1,051.00 | 1,051.00 | 245,612 |
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.