Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 263810.KQ stock page

Sangshin Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,420.003,465.003,405.003,450.003,450.0016,554
2024-07-233,415.003,500.003,380.003,450.003,450.0072,278
2024-07-223,660.003,660.003,450.003,500.003,500.0046,202
2024-07-193,550.003,555.003,490.003,555.003,555.0026,988
2024-07-183,575.003,605.003,500.003,550.003,550.0036,095
2024-07-173,630.003,675.003,570.003,615.003,615.0043,362
2024-07-163,585.003,625.003,575.003,600.003,600.0026,616
2024-07-153,560.003,630.003,540.003,630.003,630.0042,158
2024-07-123,615.003,615.003,545.003,610.003,610.0036,301
2024-07-113,585.003,625.003,560.003,595.003,595.0043,115
2024-07-103,470.003,590.003,470.003,585.003,585.0070,511
2024-07-093,590.003,635.003,450.003,480.003,480.00155,788
2024-07-083,640.003,655.003,595.003,630.003,630.0032,844
2024-07-053,625.003,665.003,620.003,655.003,655.0040,875
2024-07-043,640.003,695.003,620.003,660.003,660.0025,563
2024-07-033,720.003,735.003,650.003,650.003,650.0040,518
2024-07-023,740.003,770.003,675.003,735.003,735.0026,977
2024-07-013,650.003,765.003,650.003,750.003,750.0034,251
2024-06-283,630.003,690.003,625.003,690.003,690.0022,375
2024-06-273,630.003,680.003,615.003,665.003,665.0039,947
2024-06-263,655.003,700.003,635.003,660.003,660.0016,675
2024-06-253,605.003,815.003,605.003,690.003,690.0040,596
2024-06-243,725.003,775.003,630.003,630.003,630.0082,112
2024-06-213,765.003,815.003,755.003,755.003,755.0047,392
2024-06-203,850.003,850.003,765.003,780.003,780.0051,627
2024-06-193,820.003,820.003,785.003,820.003,820.0034,196
2024-06-183,780.003,920.003,770.003,805.003,805.0066,139
2024-06-173,780.003,855.003,765.003,780.003,780.0060,608
2024-06-143,820.003,835.003,765.003,805.003,805.0057,823
2024-06-133,835.003,885.003,820.003,820.003,820.0064,435
2024-06-123,820.003,880.003,810.003,815.003,815.00108,795
2024-06-113,790.004,225.003,770.003,810.003,810.001,383,281
2024-06-103,815.003,815.003,765.003,790.003,790.0049,398
2024-06-073,820.003,840.003,785.003,815.003,815.0051,797
2024-06-053,815.003,865.003,765.003,800.003,800.0057,165
2024-06-043,785.003,890.003,775.003,815.003,815.00122,602
2024-06-033,775.003,855.003,770.003,805.003,805.00125,025
2024-05-313,710.004,350.003,705.003,760.003,760.001,923,111
2024-05-303,785.003,800.003,715.003,740.003,740.0058,945
2024-05-293,820.003,850.003,775.003,785.003,785.0065,583
2024-05-283,790.003,900.003,790.003,840.003,840.0044,027
2024-05-273,820.003,835.003,760.003,820.003,820.0068,446
2024-05-243,835.003,865.003,800.003,800.003,800.00103,855
2024-05-233,855.003,880.003,805.003,860.003,860.0059,589
2024-05-223,890.003,905.003,850.003,850.003,850.0073,083
2024-05-213,940.003,960.003,800.003,890.003,890.0083,563
2024-05-203,980.004,025.003,930.003,945.003,945.0042,820
2024-05-174,040.004,060.003,940.003,995.003,995.0074,101
2024-05-164,100.004,125.004,065.004,080.004,080.0045,479
2024-05-144,020.004,100.004,020.004,080.004,080.0047,223
2024-05-134,125.004,145.004,035.004,040.004,040.0067,581
2024-05-104,075.004,135.004,060.004,095.004,095.0064,581
2024-05-094,125.004,155.004,075.004,085.004,085.0074,343
2024-05-084,030.004,150.004,015.004,130.004,130.00103,914
2024-05-074,220.004,360.004,020.004,035.004,035.00412,769
2024-05-034,015.004,045.003,965.004,020.004,020.0044,961
2024-05-023,990.004,040.003,955.004,015.004,015.0036,008
2024-04-303,945.004,090.003,940.004,020.004,020.00117,915
2024-04-293,930.003,980.003,930.003,970.003,970.0065,789
2024-04-263,890.003,915.003,850.003,915.003,915.0045,961
← NewerPage 10 of 21 · 1,223 trading daysOlder →

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.