Sangshin Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,290.00 | 4,370.00 | 4,285.00 | 4,320.00 | 4,320.00 | 77,156 |
| 2021-11-22 | 4,320.00 | 4,380.00 | 4,235.00 | 4,370.00 | 4,370.00 | 112,613 |
| 2021-11-19 | 4,350.00 | 4,450.00 | 4,310.00 | 4,370.00 | 4,370.00 | 93,100 |
| 2021-11-18 | 4,530.00 | 4,545.00 | 4,405.00 | 4,405.00 | 4,405.00 | 114,114 |
| 2021-11-17 | 4,455.00 | 4,620.00 | 4,440.00 | 4,565.00 | 4,565.00 | 125,099 |
| 2021-11-16 | 4,490.00 | 4,535.00 | 4,435.00 | 4,450.00 | 4,450.00 | 62,082 |
| 2021-11-15 | 4,370.00 | 4,525.00 | 4,310.00 | 4,490.00 | 4,490.00 | 157,982 |
| 2021-11-12 | 4,165.00 | 4,385.00 | 4,160.00 | 4,315.00 | 4,315.00 | 162,982 |
| 2021-11-11 | 4,440.00 | 4,470.00 | 4,210.00 | 4,230.00 | 4,230.00 | 190,473 |
| 2021-11-10 | 4,550.00 | 4,685.00 | 4,390.00 | 4,485.00 | 4,485.00 | 311,348 |
| 2021-11-09 | 4,540.00 | 4,575.00 | 4,480.00 | 4,530.00 | 4,530.00 | 105,792 |
| 2021-11-08 | 4,375.00 | 4,575.00 | 4,320.00 | 4,530.00 | 4,530.00 | 196,816 |
| 2021-11-05 | 4,425.00 | 4,480.00 | 4,295.00 | 4,375.00 | 4,375.00 | 214,850 |
| 2021-11-04 | 4,640.00 | 4,680.00 | 4,140.00 | 4,420.00 | 4,420.00 | 407,278 |
| 2021-11-03 | 4,665.00 | 4,710.00 | 4,595.00 | 4,640.00 | 4,640.00 | 174,553 |
| 2021-11-02 | 4,625.00 | 4,735.00 | 4,575.00 | 4,660.00 | 4,660.00 | 180,958 |
| 2021-11-01 | 4,615.00 | 4,690.00 | 4,540.00 | 4,605.00 | 4,605.00 | 148,172 |
| 2021-10-29 | 4,705.00 | 4,800.00 | 4,600.00 | 4,615.00 | 4,615.00 | 251,331 |
| 2021-10-28 | 4,800.00 | 4,885.00 | 4,675.00 | 4,725.00 | 4,725.00 | 291,074 |
| 2021-10-27 | 5,010.00 | 5,040.00 | 4,810.00 | 4,815.00 | 4,815.00 | 454,289 |
| 2021-10-26 | 4,900.00 | 5,020.00 | 4,870.00 | 4,995.00 | 4,995.00 | 353,464 |
| 2021-10-25 | 4,980.00 | 5,000.00 | 4,870.00 | 4,900.00 | 4,900.00 | 669,599 |
| 2021-10-22 | 5,100.00 | 5,110.00 | 4,850.00 | 4,880.00 | 4,880.00 | 1,202,740 |
| 2021-10-21 | 5,320.00 | 5,420.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1,184,782 |
| 2021-10-20 | 5,100.00 | 6,020.00 | 5,100.00 | 5,320.00 | 5,320.00 | 12,699,100 |
| 2021-10-19 | 5,090.00 | 5,240.00 | 4,975.00 | 5,080.00 | 5,080.00 | 871,813 |
| 2021-10-18 | 4,945.00 | 5,150.00 | 4,825.00 | 5,150.00 | 5,150.00 | 707,522 |
| 2021-10-15 | 5,070.00 | 5,090.00 | 4,850.00 | 4,945.00 | 4,945.00 | 1,048,191 |
| 2021-10-14 | 5,160.00 | 5,240.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1,133,536 |
← NewerPage 21 of 21 · 1,229 trading days
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.