Sangshin Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,885.00 | 4,910.00 | 4,700.00 | 4,770.00 | 4,770.00 | 152,797 |
| 2023-07-31 | 4,790.00 | 4,885.00 | 4,470.00 | 4,885.00 | 4,885.00 | 184,509 |
| 2023-07-28 | 4,515.00 | 4,780.00 | 4,515.00 | 4,780.00 | 4,780.00 | 133,020 |
| 2023-07-27 | 4,480.00 | 4,750.00 | 4,480.00 | 4,605.00 | 4,605.00 | 203,375 |
| 2023-07-26 | 4,805.00 | 4,835.00 | 4,475.00 | 4,475.00 | 4,475.00 | 409,584 |
| 2023-07-25 | 4,865.00 | 4,985.00 | 4,805.00 | 4,805.00 | 4,805.00 | 171,561 |
| 2023-07-24 | 5,090.00 | 5,120.00 | 4,800.00 | 4,950.00 | 4,950.00 | 290,802 |
| 2023-07-21 | 5,060.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 102,535 |
| 2023-07-20 | 4,975.00 | 5,140.00 | 4,950.00 | 5,100.00 | 5,100.00 | 197,993 |
| 2023-07-19 | 5,100.00 | 5,100.00 | 4,950.00 | 4,975.00 | 4,975.00 | 213,857 |
| 2023-07-18 | 5,160.00 | 5,230.00 | 5,000.00 | 5,070.00 | 5,070.00 | 233,387 |
| 2023-07-17 | 5,130.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | 176,914 |
| 2023-07-14 | 5,310.00 | 5,320.00 | 5,050.00 | 5,180.00 | 5,180.00 | 293,898 |
| 2023-07-13 | 5,500.00 | 5,540.00 | 5,250.00 | 5,300.00 | 5,300.00 | 268,918 |
| 2023-07-12 | 5,730.00 | 5,850.00 | 5,410.00 | 5,490.00 | 5,490.00 | 370,877 |
| 2023-07-11 | 5,380.00 | 5,890.00 | 5,370.00 | 5,720.00 | 5,720.00 | 1,058,780 |
| 2023-07-10 | 5,390.00 | 5,540.00 | 5,320.00 | 5,400.00 | 5,400.00 | 163,323 |
| 2023-07-07 | 5,700.00 | 5,700.00 | 5,310.00 | 5,470.00 | 5,470.00 | 277,829 |
| 2023-07-06 | 5,960.00 | 5,960.00 | 5,570.00 | 5,640.00 | 5,640.00 | 309,657 |
| 2023-07-05 | 5,900.00 | 6,060.00 | 5,800.00 | 5,870.00 | 5,870.00 | 333,922 |
| 2023-07-04 | 5,820.00 | 6,170.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1,210,992 |
| 2023-07-03 | 5,630.00 | 5,800.00 | 5,620.00 | 5,760.00 | 5,760.00 | 181,880 |
| 2023-06-30 | 5,670.00 | 5,730.00 | 5,540.00 | 5,630.00 | 5,630.00 | 171,766 |
| 2023-06-29 | 5,680.00 | 5,770.00 | 5,620.00 | 5,680.00 | 5,680.00 | 153,845 |
| 2023-06-28 | 5,830.00 | 5,870.00 | 5,690.00 | 5,700.00 | 5,700.00 | 145,069 |
| 2023-06-27 | 5,910.00 | 5,960.00 | 5,730.00 | 5,730.00 | 5,730.00 | 202,002 |
| 2023-06-26 | 5,810.00 | 5,940.00 | 5,720.00 | 5,870.00 | 5,870.00 | 213,619 |
| 2023-06-23 | 5,920.00 | 6,140.00 | 5,680.00 | 5,810.00 | 5,810.00 | 926,471 |
| 2023-06-22 | 5,970.00 | 6,010.00 | 5,790.00 | 5,890.00 | 5,890.00 | 313,816 |
| 2023-06-21 | 6,010.00 | 6,070.00 | 5,940.00 | 5,960.00 | 5,960.00 | 215,801 |
| 2023-06-20 | 6,090.00 | 6,150.00 | 5,940.00 | 6,040.00 | 6,040.00 | 349,545 |
| 2023-06-19 | 6,130.00 | 6,190.00 | 6,000.00 | 6,150.00 | 6,150.00 | 329,698 |
| 2023-06-16 | 6,140.00 | 6,250.00 | 6,100.00 | 6,140.00 | 6,140.00 | 318,311 |
| 2023-06-15 | 6,240.00 | 6,310.00 | 6,010.00 | 6,140.00 | 6,140.00 | 611,056 |
| 2023-06-14 | 6,750.00 | 6,800.00 | 6,200.00 | 6,240.00 | 6,240.00 | 1,284,165 |
| 2023-06-13 | 6,470.00 | 6,870.00 | 6,450.00 | 6,870.00 | 6,870.00 | 1,239,437 |
| 2023-06-12 | 6,550.00 | 6,610.00 | 6,410.00 | 6,450.00 | 6,450.00 | 467,105 |
| 2023-06-09 | 6,660.00 | 6,710.00 | 6,500.00 | 6,500.00 | 6,500.00 | 600,732 |
| 2023-06-08 | 6,770.00 | 6,830.00 | 6,580.00 | 6,640.00 | 6,640.00 | 625,771 |
| 2023-06-07 | 7,080.00 | 7,160.00 | 6,700.00 | 6,790.00 | 6,790.00 | 1,480,186 |
| 2023-06-05 | 7,070.00 | 7,260.00 | 7,010.00 | 7,080.00 | 7,080.00 | 1,306,663 |
| 2023-06-02 | 7,200.00 | 7,240.00 | 7,010.00 | 7,110.00 | 7,110.00 | 1,156,156 |
| 2023-06-01 | 7,320.00 | 7,430.00 | 7,100.00 | 7,320.00 | 7,320.00 | 2,795,918 |
| 2023-05-31 | 7,560.00 | 7,810.00 | 7,200.00 | 7,300.00 | 7,300.00 | 4,221,713 |
| 2023-05-30 | 7,810.00 | 8,800.00 | 7,340.00 | 7,620.00 | 7,620.00 | 30,508,109 |
| 2023-05-26 | 6,000.00 | 7,540.00 | 5,980.00 | 7,540.00 | 7,540.00 | 14,353,870 |
| 2023-05-25 | 5,480.00 | 6,300.00 | 5,450.00 | 5,800.00 | 5,800.00 | 10,935,740 |
| 2023-05-24 | 5,450.00 | 5,550.00 | 5,340.00 | 5,510.00 | 5,510.00 | 572,062 |
| 2023-05-23 | 5,650.00 | 5,770.00 | 5,500.00 | 5,510.00 | 5,510.00 | 1,420,802 |
| 2023-05-22 | 5,720.00 | 5,820.00 | 5,510.00 | 5,620.00 | 5,620.00 | 1,472,525 |
| 2023-05-19 | 5,760.00 | 6,050.00 | 5,610.00 | 5,660.00 | 5,660.00 | 2,369,705 |
| 2023-05-18 | 5,090.00 | 6,430.00 | 5,030.00 | 6,030.00 | 6,030.00 | 15,825,400 |
| 2023-05-17 | 4,930.00 | 5,360.00 | 4,840.00 | 5,030.00 | 5,030.00 | 2,551,941 |
| 2023-05-16 | 4,915.00 | 5,030.00 | 4,725.00 | 4,975.00 | 4,975.00 | 1,053,484 |
| 2023-05-15 | 5,280.00 | 5,310.00 | 4,815.00 | 4,910.00 | 4,910.00 | 1,246,580 |
| 2023-05-12 | 5,270.00 | 5,360.00 | 5,120.00 | 5,250.00 | 5,250.00 | 961,429 |
| 2023-05-11 | 5,620.00 | 5,750.00 | 5,080.00 | 5,250.00 | 5,250.00 | 1,532,333 |
| 2023-05-10 | 5,810.00 | 6,120.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,706,138 |
| 2023-05-09 | 6,300.00 | 6,850.00 | 5,810.00 | 5,960.00 | 5,960.00 | 8,209,194 |
| 2023-05-08 | 6,050.00 | 6,970.00 | 5,540.00 | 6,180.00 | 6,180.00 | 15,114,540 |
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.