Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,061.00 | 1,065.00 | 1,040.00 | 1,048.00 | 1,048.00 | 559,420 |
| 2025-04-21 | 1,060.00 | 1,092.00 | 1,055.00 | 1,059.00 | 1,059.00 | 516,861 |
| 2025-04-18 | 1,076.00 | 1,095.00 | 1,042.00 | 1,064.00 | 1,064.00 | 1,221,493 |
| 2025-04-17 | 1,021.00 | 1,270.00 | 1,012.00 | 1,105.00 | 1,105.00 | 8,535,553 |
| 2025-04-16 | 1,030.00 | 1,043.00 | 1,003.00 | 1,015.00 | 1,015.00 | 58,474 |
| 2025-04-15 | 1,015.00 | 1,041.00 | 1,008.00 | 1,035.00 | 1,035.00 | 133,686 |
| 2025-04-14 | 988.00 | 1,022.00 | 988.00 | 1,022.00 | 1,022.00 | 201,081 |
| 2025-04-11 | 962.00 | 989.00 | 958.00 | 984.00 | 984.00 | 145,744 |
| 2025-04-10 | 950.00 | 969.00 | 938.00 | 967.00 | 967.00 | 180,129 |
| 2025-04-09 | 951.00 | 958.00 | 895.00 | 909.00 | 909.00 | 382,659 |
| 2025-04-08 | 955.00 | 978.00 | 941.00 | 961.00 | 961.00 | 446,211 |
| 2025-04-07 | 1,004.00 | 1,006.00 | 943.00 | 949.00 | 949.00 | 742,392 |
| 2025-04-04 | 984.00 | 1,012.00 | 983.00 | 1,010.00 | 1,010.00 | 246,244 |
| 2025-04-03 | 1,002.00 | 1,014.00 | 986.00 | 1,003.00 | 1,003.00 | 166,162 |
| 2025-04-02 | 1,012.00 | 1,012.00 | 1,000.00 | 1,005.00 | 1,005.00 | 134,740 |
| 2025-04-01 | 995.00 | 1,026.00 | 995.00 | 1,012.00 | 1,012.00 | 91,565 |
| 2025-03-31 | 1,008.00 | 1,012.00 | 980.00 | 994.00 | 994.00 | 203,069 |
| 2025-03-28 | 1,023.00 | 1,035.00 | 1,007.00 | 1,008.00 | 1,008.00 | 197,790 |
| 2025-03-27 | 1,061.00 | 1,072.00 | 1,036.00 | 1,042.00 | 1,042.00 | 160,803 |
| 2025-03-26 | 1,064.00 | 1,075.00 | 1,060.00 | 1,069.00 | 1,069.00 | 65,038 |
| 2025-03-25 | 1,088.00 | 1,099.00 | 1,065.00 | 1,069.00 | 1,069.00 | 128,202 |
| 2025-03-24 | 1,052.00 | 1,073.00 | 1,033.00 | 1,069.00 | 1,069.00 | 159,565 |
| 2025-03-21 | 1,100.00 | 1,100.00 | 1,060.00 | 1,064.00 | 1,064.00 | 321,251 |
| 2025-03-20 | 1,113.00 | 1,145.00 | 1,092.00 | 1,100.00 | 1,100.00 | 461,899 |
| 2025-03-19 | 1,125.00 | 1,130.00 | 1,107.00 | 1,115.00 | 1,115.00 | 373,396 |
| 2025-03-18 | 1,131.00 | 1,145.00 | 1,110.00 | 1,127.00 | 1,127.00 | 144,409 |
| 2025-03-17 | 1,124.00 | 1,140.00 | 1,121.00 | 1,132.00 | 1,132.00 | 91,491 |
| 2025-03-14 | 1,125.00 | 1,131.00 | 1,116.00 | 1,124.00 | 1,124.00 | 99,945 |
| 2025-03-13 | 1,136.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | 102,829 |
| 2025-03-12 | 1,121.00 | 1,136.00 | 1,121.00 | 1,135.00 | 1,135.00 | 89,693 |
| 2025-03-11 | 1,131.00 | 1,135.00 | 1,111.00 | 1,126.00 | 1,126.00 | 163,107 |
| 2025-03-10 | 1,142.00 | 1,150.00 | 1,141.00 | 1,143.00 | 1,143.00 | 89,895 |
| 2025-03-07 | 1,149.00 | 1,159.00 | 1,133.00 | 1,141.00 | 1,141.00 | 167,789 |
| 2025-03-06 | 1,180.00 | 1,184.00 | 1,149.00 | 1,152.00 | 1,152.00 | 201,063 |
| 2025-03-05 | 1,148.00 | 1,177.00 | 1,148.00 | 1,174.00 | 1,174.00 | 157,715 |
| 2025-03-04 | 1,158.00 | 1,172.00 | 1,141.00 | 1,147.00 | 1,147.00 | 146,441 |
| 2025-02-28 | 1,188.00 | 1,195.00 | 1,153.00 | 1,158.00 | 1,158.00 | 432,236 |
| 2025-02-27 | 1,239.00 | 1,246.00 | 1,212.00 | 1,214.00 | 1,214.00 | 195,884 |
| 2025-02-26 | 1,224.00 | 1,242.00 | 1,221.00 | 1,239.00 | 1,239.00 | 260,359 |
| 2025-02-25 | 1,224.00 | 1,230.00 | 1,211.00 | 1,221.00 | 1,221.00 | 97,792 |
| 2025-02-24 | 1,210.00 | 1,223.00 | 1,202.00 | 1,218.00 | 1,218.00 | 117,643 |
| 2025-02-21 | 1,233.00 | 1,234.00 | 1,220.00 | 1,223.00 | 1,223.00 | 126,721 |
| 2025-02-20 | 1,233.00 | 1,245.00 | 1,227.00 | 1,233.00 | 1,233.00 | 156,412 |
| 2025-02-19 | 1,248.00 | 1,255.00 | 1,231.00 | 1,231.00 | 1,231.00 | 210,866 |
| 2025-02-18 | 1,225.00 | 1,253.00 | 1,220.00 | 1,253.00 | 1,253.00 | 201,079 |
| 2025-02-17 | 1,199.00 | 1,219.00 | 1,199.00 | 1,219.00 | 1,219.00 | 120,337 |
| 2025-02-14 | 1,195.00 | 1,215.00 | 1,190.00 | 1,199.00 | 1,199.00 | 167,188 |
| 2025-02-13 | 1,175.00 | 1,197.00 | 1,175.00 | 1,194.00 | 1,194.00 | 133,963 |
| 2025-02-12 | 1,174.00 | 1,184.00 | 1,159.00 | 1,178.00 | 1,178.00 | 153,209 |
| 2025-02-11 | 1,168.00 | 1,179.00 | 1,168.00 | 1,173.00 | 1,173.00 | 152,883 |
| 2025-02-10 | 1,158.00 | 1,173.00 | 1,144.00 | 1,170.00 | 1,170.00 | 140,587 |
| 2025-02-07 | 1,168.00 | 1,175.00 | 1,160.00 | 1,166.00 | 1,166.00 | 63,400 |
| 2025-02-06 | 1,165.00 | 1,179.00 | 1,160.00 | 1,168.00 | 1,168.00 | 140,534 |
| 2025-02-05 | 1,150.00 | 1,174.00 | 1,141.00 | 1,164.00 | 1,164.00 | 119,186 |
| 2025-02-04 | 1,132.00 | 1,169.00 | 1,126.00 | 1,149.00 | 1,149.00 | 135,941 |
| 2025-02-03 | 1,161.00 | 1,161.00 | 1,121.00 | 1,132.00 | 1,132.00 | 245,945 |
| 2025-01-31 | 1,180.00 | 1,183.00 | 1,162.00 | 1,173.00 | 1,173.00 | 165,629 |
| 2025-01-24 | 1,173.00 | 1,210.00 | 1,159.00 | 1,184.00 | 1,184.00 | 139,100 |
| 2025-01-23 | 1,218.00 | 1,218.00 | 1,171.00 | 1,171.00 | 1,171.00 | 249,433 |
| 2025-01-22 | 1,220.00 | 1,229.00 | 1,210.00 | 1,214.00 | 1,214.00 | 127,057 |
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.