Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,220.00 | 1,229.00 | 1,210.00 | 1,214.00 | 1,214.00 | 127,057 |
| 2025-01-21 | 1,218.00 | 1,224.00 | 1,208.00 | 1,217.00 | 1,217.00 | 144,864 |
| 2025-01-20 | 1,231.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | 224,812 |
| 2025-01-17 | 1,243.00 | 1,253.00 | 1,223.00 | 1,237.00 | 1,237.00 | 160,882 |
| 2025-01-16 | 1,242.00 | 1,258.00 | 1,238.00 | 1,240.00 | 1,240.00 | 270,523 |
| 2025-01-15 | 1,214.00 | 1,267.00 | 1,213.00 | 1,234.00 | 1,234.00 | 436,684 |
| 2025-01-14 | 1,201.00 | 1,214.00 | 1,194.00 | 1,213.00 | 1,213.00 | 199,307 |
| 2025-01-13 | 1,205.00 | 1,209.00 | 1,191.00 | 1,199.00 | 1,199.00 | 160,130 |
| 2025-01-10 | 1,203.00 | 1,204.00 | 1,194.00 | 1,202.00 | 1,202.00 | 140,985 |
| 2025-01-09 | 1,197.00 | 1,202.00 | 1,185.00 | 1,197.00 | 1,197.00 | 171,517 |
| 2025-01-08 | 1,190.00 | 1,203.00 | 1,184.00 | 1,196.00 | 1,196.00 | 188,587 |
| 2025-01-07 | 1,210.00 | 1,219.00 | 1,190.00 | 1,195.00 | 1,195.00 | 242,409 |
| 2025-01-06 | 1,172.00 | 1,214.00 | 1,170.00 | 1,213.00 | 1,213.00 | 297,868 |
| 2025-01-03 | 1,130.00 | 1,174.00 | 1,127.00 | 1,173.00 | 1,173.00 | 199,142 |
| 2025-01-02 | 1,122.00 | 1,148.00 | 1,120.00 | 1,136.00 | 1,136.00 | 144,127 |
| 2024-12-30 | 1,081.00 | 1,145.00 | 1,081.00 | 1,121.00 | 1,121.00 | 274,570 |
| 2024-12-27 | 1,250.00 | 1,282.00 | 1,126.00 | 1,126.00 | 1,126.00 | 2,563,560 |
| 2024-12-26 | 1,180.00 | 1,196.00 | 1,162.00 | 1,183.00 | 1,183.00 | 236,357 |
| 2024-12-24 | 1,185.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,180.00 | 98,843 |
| 2024-12-23 | 1,169.00 | 1,188.00 | 1,161.00 | 1,184.00 | 1,184.00 | 162,606 |
| 2024-12-20 | 1,186.00 | 1,191.00 | 1,149.00 | 1,150.00 | 1,150.00 | 139,638 |
| 2024-12-19 | 1,184.00 | 1,195.00 | 1,160.00 | 1,191.00 | 1,191.00 | 238,718 |
| 2024-12-18 | 1,190.00 | 1,202.00 | 1,182.00 | 1,190.00 | 1,190.00 | 109,283 |
| 2024-12-17 | 1,198.00 | 1,208.00 | 1,177.00 | 1,190.00 | 1,190.00 | 118,280 |
| 2024-12-16 | 1,167.00 | 1,218.00 | 1,167.00 | 1,196.00 | 1,196.00 | 338,745 |
| 2024-12-13 | 1,144.00 | 1,174.00 | 1,144.00 | 1,163.00 | 1,163.00 | 155,415 |
| 2024-12-12 | 1,178.00 | 1,185.00 | 1,141.00 | 1,160.00 | 1,160.00 | 223,830 |
| 2024-12-11 | 1,095.00 | 1,177.00 | 1,094.00 | 1,175.00 | 1,175.00 | 330,148 |
| 2024-12-10 | 1,010.00 | 1,105.00 | 1,008.00 | 1,095.00 | 1,095.00 | 350,713 |
| 2024-12-09 | 1,119.00 | 1,119.00 | 1,020.00 | 1,031.00 | 1,031.00 | 519,577 |
| 2024-12-06 | 1,211.00 | 1,211.00 | 1,092.00 | 1,120.00 | 1,120.00 | 964,164 |
| 2024-12-05 | 1,148.00 | 1,194.00 | 1,106.00 | 1,185.00 | 1,185.00 | 590,876 |
| 2024-12-04 | 1,121.00 | 1,158.00 | 1,111.00 | 1,136.00 | 1,136.00 | 390,921 |
| 2024-12-03 | 1,120.00 | 1,165.00 | 1,120.00 | 1,160.00 | 1,160.00 | 220,171 |
| 2024-12-02 | 1,170.00 | 1,180.00 | 1,132.00 | 1,132.00 | 1,132.00 | 446,058 |
| 2024-11-29 | 1,204.00 | 1,205.00 | 1,168.00 | 1,170.00 | 1,170.00 | 319,276 |
| 2024-11-28 | 1,232.00 | 1,235.00 | 1,203.00 | 1,205.00 | 1,205.00 | 222,591 |
| 2024-11-27 | 1,250.00 | 1,269.00 | 1,211.00 | 1,232.00 | 1,232.00 | 553,998 |
| 2024-11-26 | 1,202.00 | 1,231.00 | 1,170.00 | 1,231.00 | 1,231.00 | 984,496 |
| 2024-11-25 | 1,195.00 | 1,217.00 | 1,195.00 | 1,210.00 | 1,210.00 | 373,553 |
| 2024-11-22 | 1,210.00 | 1,238.00 | 1,180.00 | 1,193.00 | 1,193.00 | 511,216 |
| 2024-11-21 | 1,237.00 | 1,249.00 | 1,209.00 | 1,209.00 | 1,209.00 | 481,725 |
| 2024-11-20 | 1,320.00 | 1,320.00 | 1,239.00 | 1,240.00 | 1,240.00 | 791,287 |
| 2024-11-19 | 1,254.00 | 1,340.00 | 1,235.00 | 1,321.00 | 1,321.00 | 683,808 |
| 2024-11-18 | 1,270.00 | 1,309.00 | 1,256.00 | 1,260.00 | 1,260.00 | 559,773 |
| 2024-11-15 | 1,277.00 | 1,301.00 | 1,240.00 | 1,282.00 | 1,282.00 | 550,828 |
| 2024-11-14 | 1,306.00 | 1,356.00 | 1,263.00 | 1,263.00 | 1,263.00 | 531,816 |
| 2024-11-13 | 1,342.00 | 1,370.00 | 1,310.00 | 1,316.00 | 1,316.00 | 384,802 |
| 2024-11-12 | 1,406.00 | 1,426.00 | 1,354.00 | 1,357.00 | 1,357.00 | 468,912 |
| 2024-11-11 | 1,497.00 | 1,500.00 | 1,420.00 | 1,426.00 | 1,426.00 | 457,734 |
| 2024-11-08 | 1,491.00 | 1,512.00 | 1,485.00 | 1,488.00 | 1,488.00 | 196,289 |
| 2024-11-07 | 1,520.00 | 1,521.00 | 1,488.00 | 1,491.00 | 1,491.00 | 212,579 |
| 2024-11-06 | 1,529.00 | 1,550.00 | 1,500.00 | 1,514.00 | 1,514.00 | 194,003 |
| 2024-11-05 | 1,500.00 | 1,527.00 | 1,494.00 | 1,523.00 | 1,523.00 | 159,896 |
| 2024-11-04 | 1,489.00 | 1,513.00 | 1,480.00 | 1,499.00 | 1,499.00 | 156,031 |
| 2024-11-01 | 1,503.00 | 1,520.00 | 1,478.00 | 1,485.00 | 1,485.00 | 304,551 |
| 2024-10-31 | 1,517.00 | 1,544.00 | 1,491.00 | 1,521.00 | 1,521.00 | 220,081 |
| 2024-10-30 | 1,526.00 | 1,537.00 | 1,505.00 | 1,510.00 | 1,510.00 | 186,292 |
| 2024-10-29 | 1,549.00 | 1,555.00 | 1,517.00 | 1,535.00 | 1,535.00 | 190,586 |
| 2024-10-28 | 1,505.00 | 1,558.00 | 1,505.00 | 1,542.00 | 1,542.00 | 187,645 |
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.