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
2023-02-073,360.003,360.003,330.003,355.003,355.0034,208
2023-02-063,320.003,350.003,310.003,345.003,345.0031,793
2023-02-033,350.003,355.003,325.003,350.003,350.0016,566
2023-02-023,325.003,350.003,325.003,350.003,350.0035,950
2023-02-013,340.003,360.003,315.003,345.003,345.0029,875
2023-01-313,280.003,345.003,280.003,340.003,340.0036,864
2023-01-303,335.003,365.003,280.003,325.003,325.0026,753
2023-01-273,315.003,350.003,305.003,315.003,315.0021,212
2023-01-263,335.003,350.003,290.003,330.003,330.0043,570
2023-01-253,355.003,375.003,275.003,335.003,335.00135,792
2023-01-203,285.003,340.003,250.003,305.003,305.0042,720
2023-01-193,325.003,335.003,270.003,320.003,320.0016,021
2023-01-183,190.003,485.003,185.003,305.003,305.00176,022
2023-01-173,195.003,215.003,130.003,215.003,215.0041,980
2023-01-163,195.003,200.003,165.003,195.003,195.0018,845
2023-01-133,195.003,240.003,165.003,195.003,195.009,788
2023-01-123,220.003,250.003,180.003,190.003,190.0028,892
2023-01-113,235.003,235.003,185.003,220.003,220.0024,008
2023-01-103,160.003,225.003,145.003,205.003,205.0016,239
2023-01-093,130.003,165.003,120.003,160.003,160.0022,383
2023-01-063,045.003,145.003,045.003,095.003,095.0016,413
2023-01-053,100.003,110.003,060.003,090.003,090.007,637
2023-01-042,985.003,090.002,985.003,090.003,090.0023,188
2023-01-033,005.003,090.002,975.002,985.002,985.0067,908
2023-01-023,070.003,120.003,010.003,095.003,095.0024,632
2022-12-293,105.003,105.003,010.003,095.003,095.0069,088
2022-12-283,140.003,160.003,050.003,155.003,155.0073,044
2022-12-273,125.003,155.003,100.003,150.003,150.0053,503
2022-12-263,260.003,260.003,100.003,155.003,155.00139,531
2022-12-233,405.003,795.003,250.003,295.003,295.002,297,725
2022-12-223,360.003,405.003,325.003,405.003,405.0036,632
2022-12-213,360.003,395.003,295.003,360.003,360.0045,159
2022-12-203,405.003,440.003,355.003,380.003,380.0047,388
2022-12-193,360.003,445.003,360.003,440.003,440.0038,367
2022-12-163,350.003,475.003,300.003,415.003,415.0081,913
2022-12-153,330.003,390.003,245.003,365.003,365.0060,724
2022-12-143,270.003,300.003,255.003,280.003,280.008,760
2022-12-133,275.003,275.003,165.003,270.003,270.0024,148
2022-12-123,245.003,275.003,210.003,245.003,245.008,241
2022-12-093,290.003,320.003,210.003,210.003,210.0033,839
2022-12-083,300.003,300.003,220.003,290.003,290.0019,664
2022-12-073,360.003,365.003,250.003,300.003,300.0020,680
2022-12-063,330.003,405.003,310.003,340.003,340.0017,166
2022-12-053,410.003,415.003,350.003,375.003,375.0027,830
2022-12-023,415.003,415.003,350.003,410.003,410.0026,028
2022-12-013,425.003,425.003,370.003,385.003,385.0025,117
2022-11-303,365.003,415.003,365.003,395.003,395.0032,389
2022-11-293,305.003,395.003,305.003,395.003,395.0037,870
2022-11-283,335.003,390.003,300.003,365.003,365.0052,586
2022-11-253,305.003,390.003,285.003,360.003,360.0080,958
2022-11-243,340.003,345.003,270.003,305.003,305.0038,265
2022-11-233,290.003,350.003,270.003,290.003,290.0046,819
2022-11-223,290.003,310.003,245.003,310.003,310.0041,185
2022-11-213,345.003,390.003,275.003,325.003,325.0034,357
2022-11-183,410.003,410.003,310.003,365.003,365.0039,457
2022-11-173,355.003,425.003,335.003,400.003,400.0064,003
2022-11-163,460.003,680.003,365.003,365.003,365.00583,609
2022-11-153,290.003,375.003,230.003,375.003,375.0080,059
2022-11-143,295.003,315.003,255.003,300.003,300.0060,947
2022-11-113,280.003,300.003,235.003,255.003,255.0068,437
← NewerPage 16 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.