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
2022-08-113,530.003,530.003,440.003,475.003,475.0016,684
2022-08-103,545.003,545.003,445.003,475.003,475.0028,198
2022-08-093,520.003,545.003,490.003,520.003,520.0025,596
2022-08-083,500.003,540.003,450.003,520.003,520.0024,496
2022-08-053,515.003,515.003,455.003,500.003,500.0029,416
2022-08-043,550.003,550.003,480.003,495.003,495.0032,267
2022-08-033,460.003,525.003,440.003,510.003,510.0017,879
2022-08-023,560.003,565.003,460.003,465.003,465.0049,264
2022-08-013,600.003,600.003,500.003,560.003,560.0035,607
2022-07-293,585.003,625.003,520.003,560.003,560.0066,075
2022-07-283,505.003,670.003,465.003,525.003,525.00208,561
2022-07-273,465.003,500.003,420.003,490.003,490.0017,343
2022-07-263,420.003,490.003,420.003,450.003,450.0011,948
2022-07-253,490.003,490.003,395.003,455.003,455.0035,149
2022-07-223,500.003,500.003,415.003,470.003,470.0038,262
2022-07-213,500.003,540.003,450.003,470.003,470.0040,123
2022-07-203,545.003,565.003,480.003,500.003,500.0048,712
2022-07-193,470.003,510.003,420.003,510.003,510.0053,978
2022-07-183,480.003,485.003,400.003,485.003,485.0077,448
2022-07-153,420.003,710.003,345.003,455.003,455.00412,294
2022-07-143,195.003,770.003,195.003,420.003,420.00672,174
2022-07-133,170.003,265.003,155.003,225.003,225.0040,331
2022-07-123,340.003,340.003,185.003,260.003,260.0030,488
2022-07-113,385.003,385.003,325.003,340.003,340.0014,327
2022-07-083,400.003,425.003,340.003,370.003,370.0025,814
2022-07-073,310.003,425.003,310.003,365.003,365.0048,153
2022-07-063,350.003,370.003,245.003,310.003,310.0016,564
2022-07-053,250.003,380.003,250.003,350.003,350.0031,814
2022-07-043,290.003,320.003,190.003,250.003,250.0040,002
2022-07-013,275.003,390.003,235.003,315.003,315.0044,391
2022-06-303,295.003,350.003,215.003,350.003,350.0051,055
2022-06-293,265.003,360.003,235.003,355.003,355.0026,095
2022-06-283,345.003,345.003,200.003,285.003,285.0023,337
2022-06-273,160.003,275.003,115.003,230.003,230.0042,580
2022-06-242,995.003,130.002,995.003,070.003,070.0093,359
2022-06-233,310.003,310.002,995.002,995.002,995.00160,260
2022-06-223,450.003,490.003,220.003,280.003,280.00112,668
2022-06-213,355.003,475.003,335.003,400.003,400.0066,874
2022-06-203,635.003,635.003,315.003,425.003,425.00129,431
2022-06-173,660.003,660.003,510.003,635.003,635.0052,389
2022-06-163,385.003,895.003,385.003,675.003,675.00362,408
2022-06-153,500.003,585.003,375.003,385.003,385.00111,983
2022-06-143,535.003,715.003,500.003,590.003,590.00132,176
2022-06-133,820.003,875.003,660.003,720.003,720.0083,843
2022-06-103,915.003,915.003,815.003,910.003,910.0060,210
2022-06-093,980.003,980.003,880.003,915.003,915.0080,029
2022-06-084,000.004,030.003,960.003,990.003,990.0057,176
2022-06-074,085.004,105.003,980.004,030.004,030.0044,343
2022-06-034,040.004,150.004,030.004,085.004,085.0075,565
2022-06-024,025.004,055.003,985.004,000.004,000.0049,443
2022-05-314,070.004,070.003,980.004,065.004,065.0065,664
2022-05-304,005.004,070.003,960.004,070.004,070.0097,627
2022-05-274,020.004,080.004,020.004,080.004,080.0036,945
2022-05-264,055.004,085.004,000.004,020.004,020.0032,841
2022-05-254,000.004,075.003,970.004,050.004,050.0046,598
2022-05-244,105.004,115.004,000.004,000.004,000.0053,835
2022-05-234,070.004,135.004,035.004,085.004,085.0031,663
2022-05-204,080.004,110.004,040.004,100.004,100.0050,559
2022-05-194,150.004,150.004,020.004,080.004,080.0063,688
2022-05-184,160.004,230.004,145.004,200.004,200.0042,266
← NewerPage 18 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.