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
2024-10-253,270.003,310.003,135.003,135.003,135.0041,152
2024-10-243,330.003,330.003,215.003,305.003,305.0013,582
2024-10-233,270.003,360.003,255.003,305.003,305.0063,416
2024-10-223,300.003,365.003,210.003,300.003,300.0036,986
2024-10-213,335.003,345.003,265.003,300.003,300.0031,919
2024-10-183,340.003,355.003,255.003,355.003,355.0029,028
2024-10-173,335.003,340.003,285.003,340.003,340.0033,826
2024-10-163,320.003,345.003,285.003,340.003,340.0041,152
2024-10-153,300.003,320.003,235.003,320.003,320.0031,347
2024-10-143,315.003,330.003,240.003,300.003,300.0026,017
2024-10-113,335.003,350.003,295.003,330.003,330.0025,059
2024-10-103,315.003,375.003,305.003,340.003,340.0045,531
2024-10-083,265.003,325.003,210.003,310.003,310.0021,136
2024-10-073,245.003,355.003,245.003,285.003,285.0036,399
2024-10-043,220.003,280.003,220.003,270.003,270.0024,205
2024-10-023,235.003,305.003,205.003,285.003,285.0020,475
2024-09-303,310.003,335.003,245.003,300.003,300.0024,791
2024-09-273,340.003,345.003,275.003,310.003,310.0021,975
2024-09-263,225.003,345.003,225.003,340.003,340.0059,272
2024-09-253,340.003,360.003,215.003,270.003,270.0059,454
2024-09-243,220.003,250.003,165.003,250.003,250.0032,677
2024-09-233,195.003,215.003,155.003,215.003,215.0013,859
2024-09-203,150.003,210.003,130.003,195.003,195.0027,845
2024-09-193,120.003,190.003,105.003,175.003,175.0046,777
2024-09-133,240.003,260.003,105.003,220.003,220.0035,223
2024-09-123,205.003,240.003,165.003,225.003,225.0022,866
2024-09-113,200.003,230.003,135.003,200.003,200.0022,303
2024-09-103,060.003,235.003,015.003,205.003,205.0057,620
2024-09-092,930.003,065.002,930.003,060.003,060.0023,852
2024-09-063,010.003,120.002,900.003,050.003,050.0058,363
2024-09-053,140.003,270.003,055.003,055.003,055.0030,502
2024-09-043,170.003,170.002,980.003,120.003,120.0069,214
2024-09-033,180.003,240.003,140.003,205.003,205.0024,741
2024-09-023,255.003,255.003,150.003,215.003,215.0028,874
2024-08-303,145.003,235.003,115.003,235.003,235.0032,303
2024-08-293,260.003,260.003,150.003,150.003,150.0031,229
2024-08-283,290.003,295.003,220.003,270.003,270.0014,571
2024-08-273,345.003,350.003,250.003,290.003,290.0037,972
2024-08-263,420.003,455.003,335.003,375.003,375.0024,266
2024-08-233,430.003,470.003,340.003,455.003,455.0022,701
2024-08-223,415.003,445.003,365.003,440.003,440.0025,034
2024-08-213,430.003,455.003,380.003,415.003,415.0010,761
2024-08-203,365.003,450.003,345.003,445.003,445.0043,707
2024-08-193,440.003,440.003,350.003,410.003,410.0026,224
2024-08-163,340.003,450.003,335.003,425.003,425.0046,794
2024-08-143,190.003,335.003,190.003,335.003,335.0055,362
2024-08-133,180.003,210.003,115.003,190.003,190.0032,034
2024-08-123,185.003,215.003,175.003,205.003,205.0021,999
2024-08-093,120.003,215.003,120.003,205.003,205.0038,242
2024-08-083,100.003,135.003,025.003,135.003,135.0029,567
2024-08-073,005.003,145.003,005.003,135.003,135.0043,245
2024-08-062,870.003,110.002,870.003,050.003,050.0089,443
2024-08-053,275.003,395.002,800.003,000.003,000.00166,330
2024-08-023,550.003,550.003,410.003,480.003,480.0033,305
2024-08-013,525.003,560.003,490.003,550.003,550.0018,952
2024-07-313,500.003,535.003,430.003,525.003,525.0028,919
2024-07-303,545.003,570.003,420.003,525.003,525.0028,592
2024-07-293,515.003,555.003,510.003,545.003,545.0014,825
2024-07-263,460.003,545.003,415.003,540.003,540.0033,956
2024-07-253,355.003,525.003,355.003,525.003,525.0068,411
← NewerPage 9 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.