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
2025-01-222,815.002,825.002,755.002,815.002,815.0027,737
2025-01-212,805.002,825.002,775.002,815.002,815.0032,752
2025-01-202,805.002,850.002,775.002,835.002,835.0040,849
2025-01-172,815.002,830.002,750.002,810.002,810.0028,125
2025-01-162,830.002,865.002,795.002,815.002,815.0020,227
2025-01-152,805.002,830.002,780.002,830.002,830.0012,452
2025-01-142,765.002,845.002,740.002,800.002,800.0024,395
2025-01-132,810.002,810.002,690.002,775.002,775.0074,991
2025-01-102,890.002,895.002,790.002,790.002,790.0044,426
2025-01-092,855.002,895.002,825.002,885.002,885.0015,535
2025-01-082,885.002,895.002,835.002,860.002,860.0020,273
2025-01-072,835.002,890.002,825.002,870.002,870.0013,385
2025-01-062,810.002,840.002,790.002,835.002,835.0029,107
2025-01-032,820.002,845.002,795.002,810.002,810.0052,675
2025-01-022,755.002,835.002,755.002,825.002,825.0038,995
2024-12-302,800.002,840.002,770.002,820.002,820.0020,807
2024-12-272,805.002,895.002,725.002,800.002,800.0031,356
2024-12-262,865.002,890.002,805.002,825.002,825.0024,751
2024-12-242,845.002,870.002,795.002,865.002,865.0011,723
2024-12-232,795.002,860.002,770.002,845.002,845.0027,500
2024-12-202,830.002,850.002,760.002,800.002,800.0026,514
2024-12-192,830.002,850.002,790.002,835.002,835.0019,304
2024-12-182,810.002,845.002,770.002,840.002,840.0026,982
2024-12-172,830.002,830.002,770.002,815.002,815.0010,462
2024-12-162,780.002,820.002,770.002,800.002,800.0019,140
2024-12-132,725.002,770.002,705.002,760.002,760.0026,567
2024-12-122,715.002,740.002,700.002,725.002,725.0025,562
2024-12-112,625.002,700.002,625.002,700.002,700.0047,720
2024-12-102,575.002,655.002,510.002,645.002,645.00162,060
2024-12-092,775.002,780.002,500.002,590.002,590.0088,361
2024-12-062,745.002,885.002,680.002,795.002,795.0090,300
2024-12-052,765.002,940.002,745.002,745.002,745.0091,437
2024-12-042,725.002,900.002,655.002,835.002,835.0079,247
2024-12-032,910.002,960.002,850.002,850.002,850.0066,695
2024-12-022,905.002,945.002,840.002,920.002,920.0058,429
2024-11-292,990.003,075.002,895.002,930.002,930.0098,177
2024-11-282,885.002,960.002,885.002,940.002,940.0056,349
2024-11-272,920.002,920.002,870.002,885.002,885.0033,816
2024-11-262,905.002,935.002,870.002,920.002,920.0038,529
2024-11-252,885.002,950.002,870.002,895.002,895.0061,687
2024-11-223,000.003,000.002,900.002,920.002,920.0064,529
2024-11-212,945.002,985.002,915.002,975.002,975.0032,486
2024-11-202,995.003,010.002,930.002,975.002,975.0023,168
2024-11-192,935.003,015.002,925.002,995.002,995.0020,419
2024-11-182,885.002,985.002,840.002,970.002,970.0072,390
2024-11-152,925.003,035.002,775.002,890.002,890.00201,818
2024-11-142,970.002,995.002,865.002,865.002,865.0077,449
2024-11-133,110.003,125.002,980.002,980.002,980.0042,180
2024-11-123,010.003,160.002,940.003,140.003,140.0081,692
2024-11-113,155.003,210.003,015.003,135.003,135.0037,208
2024-11-083,130.003,215.003,115.003,155.003,155.0025,102
2024-11-073,160.003,170.003,090.003,150.003,150.0018,386
2024-11-063,220.003,225.003,140.003,140.003,140.0020,907
2024-11-053,190.003,235.003,175.003,220.003,220.0019,687
2024-11-043,185.003,220.003,125.003,195.003,195.0042,286
2024-11-013,240.003,245.003,095.003,225.003,225.0058,986
2024-10-313,250.003,570.003,155.003,240.003,240.00527,984
2024-10-303,265.003,300.003,245.003,275.003,275.0016,368
2024-10-293,240.003,270.003,215.003,265.003,265.0038,404
2024-10-283,155.003,290.003,140.003,255.003,255.0020,568
← NewerPage 8 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.