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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 263810.KQ stock page

Sangshin Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-295,140.005,190.004,830.004,885.004,885.001,165,346
2024-01-265,400.005,440.005,160.005,310.005,310.001,197,664
2024-01-255,400.005,530.005,200.005,530.005,530.003,087,941
2024-01-245,040.006,140.004,860.005,540.005,540.0025,666,180
2024-01-234,350.005,180.004,340.004,870.004,870.0016,537,590
2024-01-224,230.004,280.004,165.004,220.004,220.00111,010
2024-01-194,230.004,355.004,210.004,230.004,230.00126,136
2024-01-184,105.004,265.004,105.004,230.004,230.00162,337
2024-01-174,315.004,370.004,105.004,130.004,130.00183,630
2024-01-164,405.004,430.004,195.004,340.004,340.00204,843
2024-01-154,375.004,485.004,360.004,405.004,405.00169,630
2024-01-124,565.004,580.004,355.004,390.004,390.00300,127
2024-01-114,630.004,690.004,535.004,545.004,545.00353,557
2024-01-104,970.005,200.004,630.004,660.004,660.003,060,658
2024-01-094,625.004,660.004,600.004,605.004,605.00374,397
2024-01-084,690.004,760.004,500.004,675.004,675.00809,257
2024-01-054,470.005,240.004,470.004,690.004,690.0010,691,590
2024-01-044,540.004,615.004,445.004,445.004,445.00409,078
2024-01-034,540.004,655.004,500.004,630.004,630.00779,389
2024-01-024,530.004,630.004,520.004,565.004,565.00772,013
2023-12-284,540.005,360.004,475.004,635.004,635.0014,409,470
2023-12-274,170.004,300.004,135.004,245.004,245.00921,216
2023-12-264,275.004,355.004,120.004,135.004,135.00854,779
2023-12-223,960.004,830.003,925.004,390.004,390.0013,185,490
2023-12-213,775.004,175.003,775.003,945.003,945.00849,677
2023-12-203,765.003,965.003,735.003,855.003,855.00346,101
2023-12-193,740.003,780.003,690.003,765.003,765.0070,641
2023-12-183,770.003,795.003,710.003,780.003,780.00115,274
2023-12-153,630.003,780.003,555.003,760.003,760.00229,511
2023-12-143,585.003,625.003,525.003,615.003,615.0039,146
2023-12-133,615.003,650.003,550.003,550.003,550.0063,849
2023-12-123,690.003,695.003,620.003,635.003,635.0079,401
2023-12-113,675.003,745.003,650.003,690.003,690.0061,098
2023-12-083,670.003,720.003,655.003,670.003,670.0058,930
2023-12-073,705.003,725.003,635.003,670.003,670.0063,979
2023-12-063,655.003,755.003,655.003,705.003,705.00119,051
2023-12-053,625.003,730.003,605.003,655.003,655.0074,003
2023-12-043,680.003,715.003,620.003,650.003,650.0067,128
2023-12-013,745.003,745.003,660.003,680.003,680.0088,631
2023-11-303,700.003,745.003,655.003,745.003,745.0078,634
2023-11-293,685.003,720.003,655.003,700.003,700.0070,688
2023-11-283,650.003,750.003,650.003,710.003,710.0080,293
2023-11-273,675.003,715.003,645.003,685.003,685.0086,134
2023-11-243,730.003,730.003,645.003,690.003,690.0085,292
2023-11-233,705.003,725.003,655.003,680.003,680.0077,786
2023-11-223,620.003,705.003,620.003,675.003,675.0093,406
2023-11-213,615.003,700.003,615.003,650.003,650.0080,584
2023-11-203,575.003,665.003,540.003,605.003,605.0094,717
2023-11-173,675.003,705.003,575.003,595.003,595.00149,589
2023-11-163,680.003,730.003,650.003,675.003,675.00172,252
2023-11-153,700.003,775.003,670.003,705.003,705.00324,249
2023-11-143,415.004,135.003,415.003,725.003,725.004,572,929
2023-11-133,505.003,575.003,410.003,415.003,415.0054,975
2023-11-103,560.003,600.003,445.003,490.003,490.0065,141
2023-11-093,610.003,870.003,600.003,615.003,615.00204,155
2023-11-083,900.004,050.003,650.003,675.003,675.00391,304
2023-11-073,800.003,810.003,630.003,710.003,710.0049,139
2023-11-063,600.003,785.003,590.003,765.003,765.00102,850
2023-11-033,670.003,670.003,520.003,585.003,585.0070,708
2023-11-023,445.003,575.003,445.003,560.003,560.0056,439
← NewerPage 12 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.