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
2025-04-233,035.003,120.002,990.003,040.003,040.0075,293
2025-04-223,005.003,010.002,945.002,990.002,990.0036,211
2025-04-213,050.003,120.002,955.003,005.003,005.00124,292
2025-04-182,930.002,950.002,890.002,950.002,950.0095,644
2025-04-172,870.002,930.002,870.002,930.002,930.0046,870
2025-04-162,870.002,900.002,850.002,885.002,885.0046,311
2025-04-152,860.002,880.002,830.002,870.002,870.0053,281
2025-04-142,855.002,855.002,800.002,845.002,845.0078,189
2025-04-112,870.003,235.002,800.002,800.002,800.001,373,722
2025-04-102,875.002,955.002,850.002,885.002,885.0029,085
2025-04-092,810.002,940.002,630.002,875.002,875.0086,925
2025-04-082,890.002,940.002,810.002,920.002,920.0051,313
2025-04-072,815.002,940.002,765.002,885.002,885.0070,828
2025-04-042,720.002,845.002,720.002,845.002,845.0032,190
2025-04-032,775.002,830.002,775.002,810.002,810.0017,323
2025-04-022,910.002,910.002,800.002,815.002,815.0019,444
2025-04-012,830.002,915.002,830.002,875.002,875.0010,518
2025-03-312,870.002,885.002,700.002,830.002,830.0023,094
2025-03-282,900.002,905.002,815.002,870.002,870.0017,624
2025-03-272,915.002,925.002,870.002,900.002,900.0028,083
2025-03-262,890.002,910.002,835.002,910.002,910.0021,466
2025-03-252,885.002,885.002,845.002,875.002,875.0018,721
2025-03-242,825.002,910.002,805.002,880.002,880.0030,698
2025-03-212,920.003,210.002,825.002,825.002,825.00387,418
2025-03-202,885.002,925.002,855.002,900.002,900.0012,389
2025-03-192,835.002,890.002,835.002,885.002,885.0015,237
2025-03-182,855.002,865.002,835.002,860.002,860.0014,914
2025-03-172,865.002,870.002,835.002,865.002,865.008,928
2025-03-142,845.002,880.002,835.002,870.002,870.0046,835
2025-03-132,860.002,865.002,830.002,850.002,850.006,802
2025-03-122,775.002,875.002,775.002,855.002,855.0046,367
2025-03-112,920.002,930.002,845.002,880.002,880.0030,260
2025-03-102,965.002,970.002,885.002,935.002,935.0010,679
2025-03-072,920.002,975.002,880.002,965.002,965.0015,862
2025-03-062,970.002,970.002,900.002,935.002,935.0027,406
2025-03-052,940.002,965.002,820.002,960.002,960.0022,090
2025-03-042,875.002,960.002,845.002,940.002,940.0039,454
2025-02-282,885.002,905.002,835.002,875.002,875.0016,465
2025-02-272,860.002,900.002,845.002,880.002,880.0017,514
2025-02-262,885.002,885.002,825.002,875.002,875.0026,800
2025-02-252,915.002,915.002,865.002,880.002,880.0018,100
2025-02-242,870.002,945.002,855.002,910.002,910.0040,781
2025-02-212,855.002,875.002,835.002,875.002,875.0020,720
2025-02-202,860.002,880.002,830.002,875.002,875.0014,876
2025-02-192,860.002,880.002,815.002,860.002,860.0020,559
2025-02-182,825.002,880.002,800.002,850.002,850.0037,251
2025-02-172,790.002,820.002,775.002,810.002,810.0020,407
2025-02-142,765.002,795.002,750.002,790.002,790.0034,255
2025-02-132,785.002,815.002,765.002,780.002,780.0019,337
2025-02-122,800.002,820.002,770.002,790.002,790.0027,388
2025-02-112,790.002,805.002,775.002,795.002,795.0010,712
2025-02-102,845.002,845.002,760.002,795.002,795.0029,282
2025-02-072,825.002,825.002,765.002,805.002,805.0020,884
2025-02-062,815.002,825.002,785.002,810.002,810.0029,340
2025-02-052,800.002,845.002,790.002,800.002,800.0020,340
2025-02-042,765.002,820.002,750.002,795.002,795.0025,695
2025-02-032,775.002,790.002,690.002,735.002,735.0082,933
2025-01-312,800.002,800.002,755.002,775.002,775.0015,998
2025-01-242,805.002,830.002,790.002,800.002,800.005,556
2025-01-232,815.002,830.002,770.002,810.002,810.0015,092
← NewerPage 7 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.