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
2022-11-103,185.003,270.003,160.003,235.003,235.0061,715
2022-11-093,195.003,270.003,195.003,225.003,225.0055,995
2022-11-083,180.003,220.003,160.003,195.003,195.0041,984
2022-11-073,170.003,180.003,125.003,145.003,145.0042,274
2022-11-043,255.003,290.003,055.003,175.003,175.00173,930
2022-11-033,105.003,445.003,015.003,265.003,265.001,282,392
2022-11-023,220.003,220.003,070.003,130.003,130.0034,295
2022-11-013,200.003,215.003,135.003,190.003,190.0022,690
2022-10-313,180.003,220.003,150.003,190.003,190.0018,730
2022-10-283,210.003,215.003,160.003,200.003,200.0014,594
2022-10-273,140.003,220.003,140.003,185.003,185.0025,984
2022-10-263,240.003,265.003,125.003,125.003,125.0029,422
2022-10-253,205.003,265.003,190.003,245.003,245.0018,709
2022-10-243,230.003,290.003,185.003,205.003,205.0040,274
2022-10-213,115.003,230.003,115.003,165.003,165.0026,928
2022-10-203,190.003,250.003,155.003,170.003,170.0022,434
2022-10-193,175.003,260.003,130.003,235.003,235.00113,299
2022-10-183,110.003,175.003,110.003,155.003,155.0045,082
2022-10-172,980.003,105.002,960.003,075.003,075.0040,717
2022-10-143,000.003,075.002,990.003,040.003,040.0045,923
2022-10-133,030.003,080.002,910.002,990.002,990.0065,547
2022-10-123,095.003,100.003,020.003,075.003,075.0034,528
2022-10-113,195.003,200.003,050.003,100.003,100.0064,141
2022-10-073,200.003,260.003,175.003,205.003,205.0035,937
2022-10-063,040.003,275.003,035.003,225.003,225.00112,454
2022-10-053,100.003,140.003,025.003,065.003,065.0032,064
2022-10-043,070.003,110.003,040.003,100.003,100.0032,666
2022-09-302,965.003,055.002,900.003,000.003,000.0080,960
2022-09-292,965.003,210.002,945.003,060.003,060.0097,526
2022-09-283,030.003,135.002,895.002,945.002,945.00115,449
2022-09-273,105.003,200.003,035.003,070.003,070.00113,735
2022-09-263,405.003,415.003,155.003,170.003,170.00132,683
2022-09-233,460.003,520.003,290.003,415.003,415.00101,117
2022-09-223,410.003,515.003,365.003,460.003,460.00161,965
2022-09-213,245.003,470.003,195.003,455.003,455.00157,798
2022-09-203,230.003,300.003,220.003,245.003,245.0071,692
2022-09-193,340.003,420.003,200.003,260.003,260.00143,842
2022-09-163,455.003,580.003,360.003,370.003,370.00336,070
2022-09-153,290.003,800.003,250.003,460.003,460.002,266,018
2022-09-143,200.003,300.003,170.003,275.003,275.0079,190
2022-09-133,375.003,420.003,280.003,325.003,325.00165,896
2022-09-083,275.003,405.003,240.003,300.003,300.00575,712
2022-09-073,120.003,700.003,090.003,265.003,265.003,901,714
2022-09-063,060.003,130.003,040.003,060.003,060.0014,565
2022-09-053,170.003,170.003,060.003,060.003,060.0032,226
2022-09-023,175.003,210.003,130.003,170.003,170.0020,441
2022-09-013,280.003,290.003,175.003,175.003,175.0070,586
2022-08-313,310.003,315.003,240.003,305.003,305.0026,317
2022-08-303,270.003,340.003,265.003,310.003,310.0032,416
2022-08-293,295.003,295.003,210.003,295.003,295.0045,651
2022-08-263,330.003,375.003,310.003,350.003,350.0039,268
2022-08-253,255.003,300.003,225.003,280.003,280.0044,113
2022-08-243,190.003,365.003,190.003,195.003,195.00164,265
2022-08-233,300.003,330.003,170.003,190.003,190.00119,439
2022-08-223,780.004,100.003,275.003,335.003,335.001,266,997
2022-08-193,460.003,580.003,450.003,580.003,580.0087,699
2022-08-183,450.003,505.003,415.003,495.003,495.0019,781
2022-08-173,535.003,535.003,475.003,510.003,510.0027,387
2022-08-163,500.003,575.003,495.003,540.003,540.0037,830
2022-08-123,475.003,510.003,460.003,500.003,500.0022,989
← NewerPage 17 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.