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
2022-05-174,135.004,155.004,100.004,130.004,130.0042,571
2022-05-164,120.004,175.004,095.004,130.004,130.0051,432
2022-05-134,085.004,130.004,045.004,100.004,100.0047,079
2022-05-124,200.004,220.004,010.004,060.004,060.00101,833
2022-05-114,060.004,295.004,060.004,225.004,225.0078,251
2022-05-104,175.004,175.003,965.004,115.004,115.00134,401
2022-05-094,440.004,465.004,175.004,210.004,210.00133,183
2022-05-064,410.004,535.004,405.004,445.004,445.0067,047
2022-05-044,465.004,570.004,405.004,505.004,505.00107,045
2022-05-034,425.004,550.004,355.004,495.004,495.0097,537
2022-05-024,510.004,510.004,220.004,420.004,420.00140,736
2022-04-294,475.004,565.004,470.004,515.004,515.00109,435
2022-04-284,635.004,640.004,450.004,535.004,535.00257,898
2022-04-274,505.004,650.004,460.004,600.004,600.00368,494
2022-04-264,545.004,655.004,485.004,585.004,585.00667,647
2022-04-254,405.004,595.004,385.004,490.004,490.00804,246
2022-04-224,405.005,060.004,325.004,480.004,480.007,436,453
2022-04-214,305.004,320.004,255.004,305.004,305.00139,642
2022-04-204,270.004,400.004,245.004,305.004,305.00235,195
2022-04-194,165.004,300.004,165.004,260.004,260.0082,591
2022-04-184,175.004,230.004,140.004,215.004,215.0055,236
2022-04-154,240.004,240.004,145.004,215.004,215.0055,739
2022-04-144,250.004,270.004,195.004,250.004,250.0046,189
2022-04-134,120.004,330.004,120.004,250.004,250.00116,396
2022-04-124,100.004,175.004,035.004,145.004,145.00116,629
2022-04-114,140.004,165.004,080.004,135.004,135.0054,751
2022-04-084,100.004,180.004,060.004,105.004,105.0047,053
2022-04-074,260.004,260.004,090.004,100.004,100.00102,045
2022-04-064,285.004,345.004,250.004,265.004,265.0073,986
2022-04-054,370.004,375.004,305.004,330.004,330.0073,179
2022-04-044,405.004,420.004,245.004,330.004,330.00289,989
2022-04-014,240.004,250.004,180.004,245.004,245.0078,363
2022-03-314,250.004,295.004,210.004,250.004,250.0034,807
2022-03-304,250.004,310.004,210.004,250.004,250.0068,216
2022-03-294,220.004,255.004,190.004,245.004,245.0045,990
2022-03-284,255.004,285.004,180.004,225.004,225.0046,268
2022-03-254,250.004,290.004,225.004,255.004,255.0036,393
2022-03-244,250.004,295.004,235.004,250.004,250.00140,060
2022-03-234,210.004,325.004,195.004,300.004,300.00185,755
2022-03-224,170.004,230.004,170.004,220.004,220.0043,239
2022-03-214,190.004,270.004,150.004,210.004,210.00110,014
2022-03-184,250.004,260.004,105.004,175.004,175.00238,298
2022-03-174,070.004,145.004,065.004,145.004,145.00168,791
2022-03-164,120.004,120.004,000.004,050.004,050.0085,281
2022-03-154,000.004,095.003,995.004,065.004,065.0064,747
2022-03-144,050.004,100.003,980.004,035.004,035.0061,913
2022-03-114,125.004,125.004,020.004,085.004,085.0037,236
2022-03-104,015.004,115.004,015.004,080.004,080.0074,611
2022-03-084,005.004,020.003,935.003,975.003,975.0048,476
2022-03-074,180.004,180.004,000.004,045.004,045.00161,860
2022-03-044,070.004,095.004,025.004,085.004,085.0074,612
2022-03-033,980.004,100.003,980.004,070.004,070.0074,053
2022-03-023,910.004,000.003,905.004,000.004,000.0042,224
2022-02-283,900.003,965.003,875.003,910.003,910.0073,966
2022-02-253,985.004,010.003,900.003,935.003,935.0074,988
2022-02-244,020.004,395.003,850.003,915.003,915.00650,499
2022-02-233,950.004,020.003,935.003,995.003,995.0058,985
2022-02-223,970.004,085.003,850.003,950.003,950.0076,695
2022-02-214,070.004,110.003,910.004,095.004,095.0039,032
2022-02-184,020.004,115.003,980.004,110.004,110.0057,422
← NewerPage 19 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.