See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 263810.KQ stock page

Sangshin Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-07-233,135.003,175.003,065.003,105.003,105.0052,760
2025-07-223,120.003,150.003,050.003,135.003,135.0073,198
2025-07-213,190.003,465.003,120.003,120.003,120.00409,110
2025-07-183,150.003,195.003,130.003,190.003,190.0064,522
2025-07-173,135.003,165.003,115.003,155.003,155.0028,290
2025-07-163,190.003,195.003,075.003,135.003,135.0031,264
2025-07-153,190.003,210.003,140.003,190.003,190.0037,184
2025-07-143,130.003,195.003,110.003,190.003,190.0060,984
2025-07-113,140.003,160.003,090.003,130.003,130.0036,900
2025-07-103,080.003,145.003,070.003,130.003,130.0025,065
2025-07-093,150.003,155.003,010.003,110.003,110.0078,920
2025-07-083,055.003,150.003,030.003,145.003,145.0094,966
2025-07-073,005.003,100.003,000.003,055.003,055.0057,279
2025-07-043,035.003,035.002,975.003,005.003,005.0019,688
2025-07-033,030.003,050.002,985.003,035.003,035.0029,875
2025-07-023,035.003,035.002,975.003,030.003,030.0017,868
2025-07-012,980.003,060.002,940.003,035.003,035.0028,457
2025-06-302,980.003,000.002,955.002,980.002,980.0024,890
2025-06-273,005.003,005.002,965.002,985.002,985.0034,440
2025-06-263,035.003,040.002,970.003,005.003,005.0023,080
2025-06-253,040.003,065.003,005.003,035.003,035.0023,683
2025-06-243,020.003,050.003,005.003,035.003,035.0028,013
2025-06-233,010.003,035.003,000.003,020.003,020.0027,735
2025-06-203,040.003,080.003,015.003,040.003,040.0033,582
2025-06-193,035.003,050.002,990.003,035.003,035.0020,796
2025-06-183,035.003,040.002,990.003,035.003,035.0025,584
2025-06-173,050.003,080.003,015.003,035.003,035.0034,880
2025-06-163,020.003,065.002,965.003,050.003,050.0021,178
2025-06-133,050.003,050.002,985.003,020.003,020.0049,778
2025-06-123,050.003,070.003,030.003,050.003,050.0025,762
2025-06-113,055.003,075.002,910.003,050.003,050.0043,061
2025-06-103,035.003,070.003,005.003,055.003,055.0028,975
2025-06-092,985.003,070.002,905.003,035.003,035.0054,409
2025-06-052,990.002,995.002,965.002,980.002,980.0039,075
2025-06-042,995.003,010.002,965.002,980.002,980.0073,113
2025-06-023,000.003,015.002,975.002,995.002,995.0021,252
2025-05-302,985.003,020.002,955.003,000.003,000.0017,714
2025-05-292,960.003,000.002,950.002,995.002,995.0032,361
2025-05-282,995.002,995.002,935.002,985.002,985.0013,822
2025-05-273,025.003,025.002,955.002,985.002,985.0014,961
2025-05-262,945.002,985.002,930.002,975.002,975.0018,436
2025-05-232,990.002,990.002,920.002,945.002,945.00637,831
2025-05-222,950.003,005.002,920.002,975.002,975.0018,493
2025-05-213,000.003,005.002,965.002,975.002,975.0011,169
2025-05-202,980.003,010.002,970.002,995.002,995.0021,425
2025-05-193,030.003,030.002,905.002,985.002,985.0044,655
2025-05-163,010.003,020.002,965.003,005.003,005.0026,237
2025-05-153,005.003,025.002,960.003,010.003,010.0024,858
2025-05-143,010.003,025.002,960.002,995.002,995.0067,515
2025-05-133,015.003,120.002,950.003,010.003,010.0098,718
2025-05-122,995.003,025.002,950.003,010.003,010.0036,135
2025-05-092,995.003,015.002,965.003,000.003,000.0028,330
2025-05-082,930.003,000.002,930.003,000.003,000.0041,175
2025-05-073,010.003,010.002,960.003,005.003,005.0018,018
2025-05-023,035.003,035.002,975.003,005.003,005.0023,172
2025-04-303,040.003,070.003,000.003,035.003,035.0017,182
← NewerPage 6 of 21 · 1,230 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.