Sungho Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,517.00 | 1,544.00 | 1,491.00 | 1,521.00 | 1,521.00 | 220,081 |
| 2024-10-30 | 1,526.00 | 1,537.00 | 1,505.00 | 1,510.00 | 1,510.00 | 186,292 |
| 2024-10-29 | 1,549.00 | 1,555.00 | 1,517.00 | 1,535.00 | 1,535.00 | 190,586 |
| 2024-10-28 | 1,505.00 | 1,558.00 | 1,505.00 | 1,542.00 | 1,542.00 | 187,645 |
| 2024-10-25 | 1,538.00 | 1,560.00 | 1,512.00 | 1,525.00 | 1,525.00 | 183,650 |
| 2024-10-24 | 1,565.00 | 1,565.00 | 1,533.00 | 1,545.00 | 1,545.00 | 155,978 |
| 2024-10-23 | 1,539.00 | 1,568.00 | 1,528.00 | 1,565.00 | 1,565.00 | 206,395 |
| 2024-10-22 | 1,568.00 | 1,576.00 | 1,525.00 | 1,540.00 | 1,540.00 | 349,510 |
| 2024-10-21 | 1,550.00 | 1,583.00 | 1,538.00 | 1,575.00 | 1,575.00 | 151,555 |
| 2024-10-18 | 1,590.00 | 1,593.00 | 1,545.00 | 1,550.00 | 1,550.00 | 611,385 |
| 2024-10-17 | 1,590.00 | 1,623.00 | 1,573.00 | 1,586.00 | 1,586.00 | 286,925 |
| 2024-10-16 | 1,609.00 | 1,616.00 | 1,589.00 | 1,596.00 | 1,596.00 | 216,880 |
| 2024-10-15 | 1,617.00 | 1,628.00 | 1,607.00 | 1,618.00 | 1,618.00 | 224,293 |
| 2024-10-14 | 1,595.00 | 1,667.00 | 1,595.00 | 1,620.00 | 1,620.00 | 414,442 |
| 2024-10-11 | 1,612.00 | 1,624.00 | 1,597.00 | 1,597.00 | 1,597.00 | 298,453 |
| 2024-10-10 | 1,640.00 | 1,649.00 | 1,613.00 | 1,623.00 | 1,623.00 | 211,634 |
| 2024-10-08 | 1,621.00 | 1,650.00 | 1,613.00 | 1,637.00 | 1,637.00 | 252,907 |
| 2024-10-07 | 1,576.00 | 1,660.00 | 1,570.00 | 1,636.00 | 1,636.00 | 740,175 |
| 2024-10-04 | 1,583.00 | 1,616.00 | 1,570.00 | 1,570.00 | 1,570.00 | 223,558 |
| 2024-10-02 | 1,587.00 | 1,608.00 | 1,562.00 | 1,582.00 | 1,582.00 | 188,737 |
| 2024-09-30 | 1,631.00 | 1,655.00 | 1,607.00 | 1,610.00 | 1,610.00 | 476,328 |
| 2024-09-27 | 1,677.00 | 1,680.00 | 1,650.00 | 1,664.00 | 1,664.00 | 302,169 |
| 2024-09-26 | 1,630.00 | 1,678.00 | 1,626.00 | 1,676.00 | 1,676.00 | 491,836 |
| 2024-09-25 | 1,652.00 | 1,663.00 | 1,619.00 | 1,620.00 | 1,620.00 | 337,344 |
| 2024-09-24 | 1,663.00 | 1,674.00 | 1,640.00 | 1,649.00 | 1,649.00 | 251,144 |
| 2024-09-23 | 1,654.00 | 1,673.00 | 1,642.00 | 1,661.00 | 1,661.00 | 331,306 |
| 2024-09-20 | 1,649.00 | 1,669.00 | 1,647.00 | 1,651.00 | 1,651.00 | 598,005 |
| 2024-09-19 | 1,626.00 | 1,645.00 | 1,608.00 | 1,642.00 | 1,642.00 | 258,177 |
| 2024-09-13 | 1,615.00 | 1,635.00 | 1,612.00 | 1,624.00 | 1,624.00 | 173,794 |
| 2024-09-12 | 1,592.00 | 1,634.00 | 1,592.00 | 1,625.00 | 1,625.00 | 227,493 |
| 2024-09-11 | 1,570.00 | 1,635.00 | 1,568.00 | 1,577.00 | 1,577.00 | 380,921 |
| 2024-09-10 | 1,628.00 | 1,640.00 | 1,575.00 | 1,578.00 | 1,578.00 | 369,508 |
| 2024-09-09 | 1,515.00 | 1,647.00 | 1,480.00 | 1,630.00 | 1,630.00 | 554,444 |
| 2024-09-06 | 1,557.00 | 1,585.00 | 1,523.00 | 1,538.00 | 1,538.00 | 255,636 |
| 2024-09-05 | 1,555.00 | 1,592.00 | 1,534.00 | 1,572.00 | 1,572.00 | 405,565 |
| 2024-09-04 | 1,567.00 | 1,593.00 | 1,546.00 | 1,555.00 | 1,555.00 | 531,767 |
| 2024-09-03 | 1,602.00 | 1,666.00 | 1,602.00 | 1,622.00 | 1,622.00 | 629,504 |
| 2024-09-02 | 1,610.00 | 1,618.00 | 1,577.00 | 1,600.00 | 1,600.00 | 396,058 |
| 2024-08-30 | 1,572.00 | 1,608.00 | 1,570.00 | 1,598.00 | 1,598.00 | 506,524 |
| 2024-08-29 | 1,614.00 | 1,616.00 | 1,574.00 | 1,585.00 | 1,585.00 | 606,512 |
| 2024-08-28 | 1,622.00 | 1,641.00 | 1,616.00 | 1,616.00 | 1,616.00 | 336,164 |
| 2024-08-27 | 1,630.00 | 1,659.00 | 1,615.00 | 1,634.00 | 1,634.00 | 265,087 |
| 2024-08-26 | 1,703.00 | 1,704.00 | 1,633.00 | 1,651.00 | 1,651.00 | 631,979 |
| 2024-08-23 | 1,703.00 | 1,712.00 | 1,657.00 | 1,694.00 | 1,694.00 | 734,221 |
| 2024-08-22 | 1,830.00 | 1,830.00 | 1,725.00 | 1,729.00 | 1,729.00 | 1,088,515 |
| 2024-08-21 | 1,782.00 | 1,849.00 | 1,773.00 | 1,813.00 | 1,813.00 | 1,247,506 |
| 2024-08-20 | 1,750.00 | 1,838.00 | 1,732.00 | 1,828.00 | 1,828.00 | 3,360,280 |
| 2024-08-19 | 1,743.00 | 1,787.00 | 1,700.00 | 1,714.00 | 1,714.00 | 2,444,644 |
| 2024-08-16 | 1,791.00 | 1,890.00 | 1,722.00 | 1,745.00 | 1,745.00 | 11,727,890 |
| 2024-08-14 | 1,577.00 | 1,626.00 | 1,550.00 | 1,613.00 | 1,613.00 | 608,356 |
| 2024-08-13 | 1,524.00 | 1,547.00 | 1,497.00 | 1,540.00 | 1,540.00 | 228,666 |
| 2024-08-12 | 1,589.00 | 1,590.00 | 1,510.00 | 1,527.00 | 1,527.00 | 392,016 |
| 2024-08-09 | 1,503.00 | 1,536.00 | 1,465.00 | 1,517.00 | 1,517.00 | 931,503 |
| 2024-08-08 | 1,434.00 | 1,465.00 | 1,412.00 | 1,430.00 | 1,430.00 | 200,022 |
| 2024-08-07 | 1,390.00 | 1,479.00 | 1,390.00 | 1,460.00 | 1,460.00 | 2,036,379 |
| 2024-08-06 | 1,336.00 | 1,451.00 | 1,331.00 | 1,407.00 | 1,407.00 | 629,066 |
| 2024-08-05 | 1,525.00 | 1,525.00 | 1,240.00 | 1,361.00 | 1,361.00 | 874,562 |
| 2024-08-02 | 1,604.00 | 1,624.00 | 1,532.00 | 1,540.00 | 1,540.00 | 572,128 |
| 2024-08-01 | 1,622.00 | 1,640.00 | 1,611.00 | 1,629.00 | 1,629.00 | 184,458 |
| 2024-07-31 | 1,595.00 | 1,613.00 | 1,566.00 | 1,610.00 | 1,610.00 | 351,894 |
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.