Sangshin Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,890.00 | 3,915.00 | 3,850.00 | 3,915.00 | 3,915.00 | 45,961 |
| 2024-04-25 | 3,900.00 | 3,960.00 | 3,875.00 | 3,885.00 | 3,885.00 | 75,294 |
| 2024-04-24 | 3,835.00 | 3,965.00 | 3,835.00 | 3,930.00 | 3,930.00 | 76,658 |
| 2024-04-23 | 3,860.00 | 3,900.00 | 3,810.00 | 3,835.00 | 3,835.00 | 80,764 |
| 2024-04-22 | 3,850.00 | 3,905.00 | 3,835.00 | 3,890.00 | 3,890.00 | 55,908 |
| 2024-04-19 | 3,925.00 | 3,930.00 | 3,785.00 | 3,890.00 | 3,890.00 | 73,342 |
| 2024-04-18 | 3,750.00 | 3,955.00 | 3,750.00 | 3,935.00 | 3,935.00 | 128,234 |
| 2024-04-17 | 3,800.00 | 3,915.00 | 3,755.00 | 3,800.00 | 3,800.00 | 121,156 |
| 2024-04-16 | 3,900.00 | 3,970.00 | 3,810.00 | 3,820.00 | 3,820.00 | 166,240 |
| 2024-04-15 | 4,085.00 | 4,125.00 | 3,905.00 | 3,985.00 | 3,985.00 | 226,948 |
| 2024-04-12 | 4,090.00 | 4,155.00 | 4,070.00 | 4,140.00 | 4,140.00 | 90,363 |
| 2024-04-11 | 4,095.00 | 4,160.00 | 4,045.00 | 4,090.00 | 4,090.00 | 125,784 |
| 2024-04-09 | 4,255.00 | 4,340.00 | 4,165.00 | 4,165.00 | 4,165.00 | 213,487 |
| 2024-04-08 | 4,360.00 | 4,410.00 | 4,250.00 | 4,260.00 | 4,260.00 | 230,190 |
| 2024-04-05 | 4,395.00 | 4,480.00 | 4,310.00 | 4,360.00 | 4,360.00 | 403,572 |
| 2024-04-04 | 4,265.00 | 4,680.00 | 4,265.00 | 4,425.00 | 4,425.00 | 3,361,919 |
| 2024-04-03 | 4,300.00 | 4,455.00 | 4,235.00 | 4,260.00 | 4,260.00 | 626,381 |
| 2024-04-02 | 4,210.00 | 5,070.00 | 4,210.00 | 4,370.00 | 4,370.00 | 8,935,604 |
| 2024-04-01 | 4,095.00 | 4,195.00 | 4,090.00 | 4,195.00 | 4,195.00 | 78,545 |
| 2024-03-29 | 4,060.00 | 4,125.00 | 4,060.00 | 4,090.00 | 4,090.00 | 51,982 |
| 2024-03-28 | 4,135.00 | 4,175.00 | 4,080.00 | 4,080.00 | 4,080.00 | 69,813 |
| 2024-03-27 | 4,140.00 | 4,155.00 | 4,070.00 | 4,150.00 | 4,150.00 | 68,028 |
| 2024-03-26 | 4,080.00 | 4,180.00 | 4,080.00 | 4,135.00 | 4,135.00 | 108,393 |
| 2024-03-25 | 4,205.00 | 4,260.00 | 4,095.00 | 4,120.00 | 4,120.00 | 109,429 |
| 2024-03-22 | 4,210.00 | 4,280.00 | 4,060.00 | 4,205.00 | 4,205.00 | 109,484 |
| 2024-03-21 | 4,320.00 | 4,340.00 | 4,200.00 | 4,205.00 | 4,205.00 | 68,939 |
| 2024-03-20 | 4,240.00 | 4,295.00 | 4,225.00 | 4,280.00 | 4,280.00 | 59,432 |
| 2024-03-19 | 4,295.00 | 4,295.00 | 4,170.00 | 4,260.00 | 4,260.00 | 75,316 |
| 2024-03-18 | 4,265.00 | 4,295.00 | 4,200.00 | 4,295.00 | 4,295.00 | 65,974 |
| 2024-03-15 | 4,145.00 | 4,290.00 | 4,145.00 | 4,265.00 | 4,265.00 | 113,948 |
| 2024-03-14 | 4,230.00 | 4,240.00 | 4,145.00 | 4,155.00 | 4,155.00 | 69,463 |
| 2024-03-13 | 4,300.00 | 4,300.00 | 4,145.00 | 4,225.00 | 4,225.00 | 158,330 |
| 2024-03-12 | 4,265.00 | 4,390.00 | 4,215.00 | 4,300.00 | 4,300.00 | 147,648 |
| 2024-03-11 | 4,330.00 | 4,345.00 | 4,225.00 | 4,265.00 | 4,265.00 | 59,151 |
| 2024-03-08 | 4,220.00 | 4,370.00 | 4,215.00 | 4,325.00 | 4,325.00 | 145,735 |
| 2024-03-07 | 4,250.00 | 4,320.00 | 4,150.00 | 4,210.00 | 4,210.00 | 148,549 |
| 2024-03-06 | 4,385.00 | 4,435.00 | 4,220.00 | 4,235.00 | 4,235.00 | 194,617 |
| 2024-03-05 | 4,530.00 | 4,530.00 | 4,400.00 | 4,400.00 | 4,400.00 | 127,756 |
| 2024-03-04 | 4,550.00 | 4,615.00 | 4,530.00 | 4,535.00 | 4,535.00 | 99,316 |
| 2024-02-29 | 4,615.00 | 4,715.00 | 4,515.00 | 4,545.00 | 4,545.00 | 196,747 |
| 2024-02-28 | 4,455.00 | 4,750.00 | 4,455.00 | 4,700.00 | 4,700.00 | 234,799 |
| 2024-02-27 | 4,465.00 | 4,600.00 | 4,380.00 | 4,470.00 | 4,470.00 | 244,260 |
| 2024-02-26 | 4,560.00 | 4,630.00 | 4,410.00 | 4,465.00 | 4,465.00 | 191,590 |
| 2024-02-23 | 4,610.00 | 4,660.00 | 4,495.00 | 4,560.00 | 4,560.00 | 162,848 |
| 2024-02-22 | 4,820.00 | 4,820.00 | 4,605.00 | 4,610.00 | 4,610.00 | 232,545 |
| 2024-02-21 | 4,960.00 | 5,070.00 | 4,700.00 | 4,730.00 | 4,730.00 | 463,091 |
| 2024-02-20 | 4,880.00 | 5,140.00 | 4,840.00 | 4,960.00 | 4,960.00 | 666,008 |
| 2024-02-19 | 5,030.00 | 5,080.00 | 4,800.00 | 4,830.00 | 4,830.00 | 286,414 |
| 2024-02-16 | 5,020.00 | 5,050.00 | 4,865.00 | 4,990.00 | 4,990.00 | 232,680 |
| 2024-02-15 | 4,910.00 | 5,030.00 | 4,830.00 | 5,030.00 | 5,030.00 | 387,379 |
| 2024-02-14 | 4,740.00 | 4,940.00 | 4,680.00 | 4,880.00 | 4,880.00 | 325,348 |
| 2024-02-13 | 4,675.00 | 4,840.00 | 4,605.00 | 4,835.00 | 4,835.00 | 286,234 |
| 2024-02-08 | 4,630.00 | 4,715.00 | 4,575.00 | 4,685.00 | 4,685.00 | 180,178 |
| 2024-02-07 | 4,580.00 | 4,645.00 | 4,530.00 | 4,620.00 | 4,620.00 | 193,745 |
| 2024-02-06 | 4,790.00 | 4,790.00 | 4,510.00 | 4,580.00 | 4,580.00 | 307,139 |
| 2024-02-05 | 4,550.00 | 4,800.00 | 4,530.00 | 4,790.00 | 4,790.00 | 672,453 |
| 2024-02-02 | 4,460.00 | 4,575.00 | 4,450.00 | 4,500.00 | 4,500.00 | 285,601 |
| 2024-02-01 | 4,435.00 | 4,565.00 | 4,430.00 | 4,480.00 | 4,480.00 | 327,040 |
| 2024-01-31 | 4,640.00 | 4,720.00 | 4,500.00 | 4,500.00 | 4,500.00 | 386,241 |
| 2024-01-30 | 4,880.00 | 4,915.00 | 4,580.00 | 4,710.00 | 4,710.00 | 694,978 |
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.