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
2025-10-233,400.003,470.003,320.003,350.003,350.00255,475
2025-10-223,320.003,645.003,210.003,395.003,395.001,227,461
2025-10-213,325.003,395.003,245.003,300.003,300.00206,634
2025-10-203,320.003,375.003,255.003,320.003,320.00241,948
2025-10-173,415.003,510.003,310.003,320.003,320.00461,619
2025-10-163,630.003,660.003,415.003,415.003,415.00648,587
2025-10-153,600.003,690.003,500.003,630.003,630.00674,229
2025-10-143,905.004,215.003,525.003,585.003,585.007,360,547
2025-10-133,035.003,910.003,030.003,910.003,910.009,076,156
2025-10-103,000.003,030.002,985.003,010.003,010.0024,167
2025-10-022,990.003,010.002,935.003,000.003,000.0022,974
2025-10-012,995.003,020.002,960.002,980.002,980.0019,756
2025-09-303,005.003,020.002,940.002,995.002,995.0022,688
2025-09-292,985.003,015.002,930.003,000.003,000.0048,425
2025-09-263,010.003,040.002,940.002,980.002,980.0060,915
2025-09-253,005.003,030.002,975.003,010.003,010.0020,240
2025-09-243,015.003,020.002,970.003,005.003,005.0025,819
2025-09-233,020.003,020.002,970.003,005.003,005.0056,538
2025-09-223,020.003,085.002,985.003,020.003,020.0056,962
2025-09-193,035.003,060.003,000.003,020.003,020.0046,790
2025-09-183,010.003,070.003,010.003,035.003,035.0039,680
2025-09-173,050.003,110.003,010.003,015.003,015.00122,335
2025-09-163,020.003,055.003,000.003,030.003,030.00232,055
2025-09-152,930.003,500.002,910.003,025.003,025.003,762,204
2025-09-122,940.002,945.002,905.002,915.002,915.0026,537
2025-09-112,920.002,945.002,910.002,940.002,940.0012,865
2025-09-102,945.002,960.002,910.002,940.002,940.0022,982
2025-09-092,955.002,995.002,875.002,945.002,945.0025,905
2025-09-082,945.002,950.002,920.002,940.002,940.0017,390
2025-09-052,960.002,960.002,920.002,945.002,945.008,001
2025-09-042,935.002,970.002,920.002,960.002,960.003,811
2025-09-032,890.002,940.002,865.002,935.002,935.0015,288
2025-09-022,930.002,930.002,880.002,915.002,915.0013,526
2025-09-012,990.002,990.002,910.002,910.002,910.0012,417
2025-08-292,970.003,010.002,940.002,965.002,965.0010,081
2025-08-282,945.002,980.002,925.002,965.002,965.0018,630
2025-08-272,965.003,000.002,905.002,945.002,945.0016,961
2025-08-263,025.003,030.002,955.002,970.002,970.0020,285
2025-08-252,945.003,020.002,930.003,020.003,020.0016,212
2025-08-222,950.002,995.002,920.002,940.002,940.007,924
2025-08-212,930.002,990.002,910.002,940.002,940.0012,204
2025-08-202,925.002,935.002,870.002,930.002,930.0063,342
2025-08-192,955.002,995.002,935.002,935.002,935.0033,268
2025-08-183,035.003,035.002,955.002,955.002,955.0058,227
2025-08-143,045.003,045.003,005.003,020.003,020.0014,248
2025-08-133,045.003,050.003,005.003,045.003,045.0024,795
2025-08-123,050.003,080.003,025.003,045.003,045.0020,862
2025-08-113,100.003,100.003,040.003,050.003,050.0013,178
2025-08-083,065.003,115.003,010.003,065.003,065.00102,039
2025-08-073,065.003,085.003,020.003,065.003,065.0032,305
2025-08-063,035.003,170.003,020.003,065.003,065.0020,509
2025-08-053,030.003,085.003,010.003,035.003,035.0031,747
2025-08-043,040.003,085.003,010.003,035.003,035.0019,448
2025-08-013,080.003,095.002,985.003,035.003,035.0051,211
2025-07-313,070.003,120.003,035.003,080.003,080.0024,829
2025-07-303,075.003,075.003,020.003,060.003,060.0025,714
2025-07-293,120.003,125.003,045.003,060.003,060.0028,037
2025-07-283,095.003,160.003,050.003,120.003,120.0023,519
2025-07-253,020.003,145.003,015.003,095.003,095.0044,527
2025-07-243,105.003,115.003,020.003,020.003,020.0082,420
← NewerPage 5 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.