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
2023-05-047,800.007,830.005,700.005,900.005,900.0015,055,550
2023-05-036,050.006,570.005,760.006,570.006,570.003,212,630
2023-05-024,200.005,380.004,150.005,060.005,060.008,077,951
2023-04-284,185.004,540.004,005.004,270.004,270.00941,144
2023-04-273,810.004,190.003,730.004,165.004,165.00368,007
2023-04-263,770.003,840.003,680.003,800.003,800.00151,441
2023-04-253,835.003,880.003,650.003,780.003,780.00235,819
2023-04-243,985.003,985.003,835.003,835.003,835.00221,439
2023-04-214,245.004,290.003,890.003,980.003,980.00465,350
2023-04-204,500.004,500.004,200.004,245.004,245.00310,770
2023-04-194,480.004,595.004,320.004,425.004,425.00520,041
2023-04-184,190.004,490.004,000.004,480.004,480.00689,138
2023-04-174,320.004,350.004,145.004,170.004,170.00308,522
2023-04-144,070.004,445.004,070.004,295.004,295.00791,143
2023-04-134,085.004,160.003,905.004,110.004,110.00214,383
2023-04-124,000.004,250.003,970.004,080.004,080.00624,977
2023-04-113,750.003,900.003,650.003,890.003,890.00120,851
2023-04-103,850.003,885.003,710.003,740.003,740.00212,264
2023-04-073,950.003,950.003,835.003,885.003,885.0083,510
2023-04-063,910.003,930.003,815.003,865.003,865.00106,611
2023-04-053,895.003,950.003,890.003,915.003,915.0065,425
2023-04-043,905.003,980.003,870.003,930.003,930.0097,644
2023-04-033,850.003,960.003,705.003,930.003,930.00183,230
2023-03-313,900.003,925.003,750.003,850.003,850.00141,200
2023-03-303,950.003,980.003,850.003,920.003,920.00112,098
2023-03-293,900.004,000.003,850.003,930.003,930.00192,640
2023-03-283,935.003,970.003,880.003,900.003,900.00156,247
2023-03-273,875.004,020.003,860.003,935.003,935.00290,195
2023-03-243,960.004,060.003,845.003,845.003,845.00243,472
2023-03-233,790.004,060.003,650.003,930.003,930.00637,977
2023-03-223,705.004,195.003,650.003,800.003,800.002,924,233
2023-03-213,695.003,765.003,645.003,700.003,700.00323,998
2023-03-203,715.003,805.003,685.003,695.003,695.00360,898
2023-03-173,610.004,190.003,610.003,770.003,770.005,431,460
2023-03-163,500.003,635.003,445.003,570.003,570.0077,280
2023-03-153,480.003,540.003,445.003,485.003,485.0062,166
2023-03-143,545.003,560.003,395.003,485.003,485.00128,330
2023-03-133,620.003,625.003,430.003,560.003,560.0088,381
2023-03-103,660.003,735.003,530.003,640.003,640.0095,778
2023-03-093,625.003,775.003,590.003,660.003,660.00312,721
2023-03-083,560.003,630.003,510.003,610.003,610.00137,597
2023-03-073,500.003,575.003,490.003,540.003,540.00104,693
2023-03-063,340.003,550.003,340.003,500.003,500.00223,347
2023-03-033,325.003,365.003,290.003,355.003,355.0059,406
2023-03-023,250.003,355.003,240.003,345.003,345.0057,189
2023-02-283,245.003,290.003,240.003,265.003,265.0018,852
2023-02-273,200.003,270.003,185.003,270.003,270.0023,056
2023-02-243,280.003,290.003,245.003,285.003,285.0014,142
2023-02-233,200.003,295.003,200.003,250.003,250.0041,297
2023-02-223,270.003,310.003,160.003,210.003,210.0043,890
2023-02-213,295.003,315.003,280.003,300.003,300.0013,403
2023-02-203,295.003,310.003,250.003,295.003,295.0027,353
2023-02-173,340.003,340.003,255.003,295.003,295.0034,668
2023-02-163,305.003,345.003,275.003,345.003,345.0028,666
2023-02-153,390.003,395.003,275.003,330.003,330.0035,496
2023-02-143,360.003,395.003,355.003,390.003,390.0033,320
2023-02-133,320.003,370.003,280.003,370.003,370.0044,338
2023-02-103,430.003,430.003,330.003,335.003,335.0028,504
2023-02-093,380.003,415.003,330.003,400.003,400.0037,095
2023-02-083,390.003,395.003,345.003,365.003,365.0059,464
← NewerPage 15 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.