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
2023-11-013,380.003,475.003,345.003,425.003,425.0088,579
2023-10-313,500.003,550.003,305.003,335.003,335.0091,813
2023-10-303,380.003,485.003,375.003,485.003,485.0054,058
2023-10-273,320.003,475.003,280.003,410.003,410.0089,061
2023-10-263,600.003,600.003,330.003,350.003,350.00150,422
2023-10-253,725.003,755.003,640.003,640.003,640.0068,413
2023-10-243,545.003,725.003,435.003,690.003,690.00216,082
2023-10-233,535.003,885.003,525.003,540.003,540.00568,455
2023-10-203,760.003,865.003,625.003,650.003,650.00298,711
2023-10-194,175.004,175.003,805.003,890.003,890.00445,025
2023-10-183,955.004,835.003,925.004,150.004,150.003,814,670
2023-10-173,715.004,370.003,715.003,975.003,975.001,241,526
2023-10-163,870.003,870.003,665.003,700.003,700.00116,206
2023-10-133,950.003,955.003,780.003,875.003,875.0043,949
2023-10-123,900.003,970.003,900.003,960.003,960.0050,264
2023-10-113,825.003,920.003,825.003,905.003,905.0038,763
2023-10-103,920.004,095.003,700.003,815.003,815.00189,265
2023-10-063,620.003,870.003,620.003,870.003,870.0074,891
2023-10-053,800.003,845.003,700.003,700.003,700.0097,727
2023-10-043,905.003,950.003,760.003,800.003,800.00106,856
2023-09-273,790.003,950.003,765.003,950.003,950.0064,499
2023-09-263,940.004,000.003,800.003,800.003,800.00118,826
2023-09-253,925.004,015.003,815.003,940.003,940.00104,452
2023-09-224,005.004,105.003,970.003,975.003,975.00149,693
2023-09-214,390.004,485.004,105.004,110.004,110.00528,065
2023-09-204,090.005,040.004,090.004,395.004,395.004,735,282
2023-09-194,270.004,300.004,080.004,105.004,105.00139,924
2023-09-184,410.004,410.004,240.004,260.004,260.00169,717
2023-09-154,285.004,415.004,255.004,400.004,400.00158,818
2023-09-144,235.004,275.004,200.004,235.004,235.00128,970
2023-09-134,275.004,430.004,205.004,235.004,235.00285,230
2023-09-124,325.005,150.004,275.004,295.004,295.003,132,962
2023-09-114,345.004,350.004,215.004,235.004,235.00126,670
2023-09-084,360.004,425.004,300.004,345.004,345.0078,475
2023-09-074,580.004,625.004,345.004,360.004,360.00156,087
2023-09-064,550.004,665.004,520.004,625.004,625.0090,928
2023-09-054,545.004,680.004,500.004,575.004,575.00119,279
2023-09-044,645.004,690.004,540.004,565.004,565.00135,077
2023-09-014,900.004,935.004,700.004,700.004,700.00212,694
2023-08-314,900.004,985.004,870.004,940.004,940.00242,796
2023-08-304,845.004,930.004,800.004,850.004,850.00183,412
2023-08-294,945.005,020.004,810.004,845.004,845.00229,251
2023-08-284,950.004,970.004,765.004,940.004,940.00263,474
2023-08-254,855.004,945.004,695.004,800.004,800.00308,666
2023-08-244,990.005,050.004,800.004,895.004,895.00501,945
2023-08-234,515.005,390.004,510.005,050.005,050.003,468,631
2023-08-224,800.004,805.004,435.004,490.004,490.00959,604
2023-08-214,795.005,330.004,700.005,070.005,070.003,400,330
2023-08-184,355.005,230.004,240.004,905.004,905.005,672,040
2023-08-174,250.004,370.004,205.004,370.004,370.00103,616
2023-08-164,415.004,450.004,265.004,285.004,285.00176,296
2023-08-144,580.004,580.004,435.004,480.004,480.00101,061
2023-08-114,525.004,640.004,505.004,580.004,580.00116,011
2023-08-104,590.004,640.004,445.004,490.004,490.00110,911
2023-08-094,510.004,590.004,425.004,570.004,570.0091,661
2023-08-084,570.004,670.004,440.004,490.004,490.00126,337
2023-08-074,580.004,670.004,450.004,630.004,630.00139,231
2023-08-044,530.004,585.004,335.004,570.004,570.00148,718
2023-08-034,605.004,700.004,465.004,575.004,575.00148,900
2023-08-024,790.004,915.004,605.004,645.004,645.00187,747
← NewerPage 13 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.