Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 263810.KQ stock page

Sangshin Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,165.003,195.003,125.003,165.003,165.00161,233
2026-04-173,160.003,160.003,085.003,145.003,145.0099,425
2026-04-163,110.003,145.003,090.003,135.003,135.00164,393
2026-04-153,145.003,145.003,050.003,065.003,065.00258,432
2026-04-143,080.003,135.003,050.003,110.003,110.00425,535
2026-04-132,855.003,610.002,835.003,110.003,110.004,436,421
2026-04-102,800.002,885.002,800.002,870.002,870.0038,269
2026-04-092,815.002,815.002,775.002,810.002,810.0010,647
2026-04-082,775.002,850.002,755.002,810.002,810.0044,457
2026-04-072,725.002,810.002,705.002,760.002,760.00230,684
2026-04-062,805.002,825.002,780.002,815.002,815.0020,540
2026-04-032,855.002,865.002,800.002,805.002,805.0039,178
2026-04-022,870.002,885.002,710.002,850.002,850.0079,197
2026-04-012,900.002,915.002,855.002,870.002,870.0035,089
2026-03-312,895.002,895.002,790.002,870.002,870.0037,812
2026-03-302,885.002,885.002,830.002,845.002,845.0022,792
2026-03-272,885.002,910.002,830.002,900.002,900.0026,331
2026-03-262,960.002,965.002,885.002,910.002,910.0028,774
2026-03-252,900.002,970.002,900.002,940.002,940.0030,529
2026-03-242,740.002,900.002,740.002,900.002,900.00118,422
2026-03-232,930.002,930.002,820.002,820.002,820.0067,381
2026-03-202,965.003,000.002,945.002,950.002,950.0029,107
2026-03-193,000.003,010.002,955.002,965.002,965.0029,761
2026-03-182,995.003,040.002,965.003,040.003,040.0034,281
2026-03-172,955.002,990.002,955.002,980.002,980.0029,836
2026-03-163,010.003,010.002,955.002,975.002,975.0022,779
2026-03-132,990.003,040.002,945.003,025.003,025.0021,022
2026-03-122,985.003,055.002,955.003,020.003,020.0040,666
2026-03-112,965.003,025.002,955.002,985.002,985.0028,833
2026-03-103,025.003,040.002,960.002,960.002,960.0045,414
2026-03-092,920.003,010.002,845.003,005.003,005.0092,969
2026-03-063,025.003,080.002,910.003,045.003,045.0058,144
2026-03-052,885.003,130.002,885.003,025.003,025.0088,198
2026-03-043,000.003,025.002,710.002,875.002,875.00150,688
2026-03-033,050.003,075.002,970.003,030.003,030.0084,459
2026-02-273,085.003,150.003,030.003,050.003,050.00101,695
2026-02-263,180.003,180.003,070.003,070.003,070.00106,576
2026-02-253,185.003,215.003,165.003,170.003,170.00101,545
2026-02-243,125.003,215.003,115.003,185.003,185.00114,928
2026-02-233,100.003,130.003,015.003,130.003,130.00109,890
2026-02-203,110.003,150.003,095.003,095.003,095.00102,044
2026-02-193,135.003,160.003,080.003,130.003,130.0076,969
2026-02-133,185.003,220.003,135.003,140.003,140.0068,595
2026-02-123,185.003,220.003,175.003,190.003,190.0085,755
2026-02-113,190.003,215.003,160.003,185.003,185.0038,534
2026-02-103,180.003,200.003,160.003,185.003,185.0051,079
2026-02-093,185.003,225.003,055.003,180.003,180.0076,218
2026-02-063,200.003,200.003,045.003,185.003,185.0088,303
2026-02-053,145.003,220.003,130.003,200.003,200.0099,613
2026-02-043,130.003,170.003,120.003,170.003,170.0057,166
2026-02-033,075.003,160.003,075.003,160.003,160.0080,710
2026-02-023,155.003,170.003,055.003,100.003,100.00112,019
2026-01-303,200.003,200.003,130.003,185.003,185.0065,137
2026-01-293,175.003,210.003,100.003,190.003,190.0091,746
2026-01-283,180.003,215.003,155.003,170.003,170.00100,229
2026-01-273,160.003,175.003,135.003,165.003,165.0061,244
2026-01-263,125.003,190.003,115.003,190.003,190.0059,199
2026-01-233,135.003,165.003,085.003,125.003,125.0066,852
2026-01-223,080.003,165.003,070.003,130.003,130.0093,724
2026-01-213,140.003,140.003,065.003,095.003,095.0086,078
← NewerPage 3 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.