Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 21,200
-1,200 (-5.36%)
At close: Feb 6, 2026
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22,400.00 | 23,000.00 | 19,950.00 | 21,200.00 | 21,200.00 | -5.36% | 1,666,702 |
| Feb 5, 2026 | 21,950.00 | 23,650.00 | 21,300.00 | 22,400.00 | 22,400.00 | 2.05% | 1,639,286 |
| Feb 4, 2026 | 19,700.00 | 22,750.00 | 18,810.00 | 21,950.00 | 21,950.00 | 12.05% | 2,250,015 |
| Feb 3, 2026 | 17,360.00 | 19,700.00 | 16,980.00 | 19,590.00 | 19,590.00 | 16.33% | 2,311,448 |
| Feb 2, 2026 | 17,400.00 | 18,410.00 | 16,280.00 | 16,840.00 | 16,840.00 | -3.16% | 1,278,715 |
| Jan 30, 2026 | 16,950.00 | 18,130.00 | 16,240.00 | 17,390.00 | 17,390.00 | 3.51% | 1,695,715 |
| Jan 29, 2026 | 15,420.00 | 17,460.00 | 15,420.00 | 16,800.00 | 16,800.00 | 12.37% | 2,642,009 |
| Jan 28, 2026 | 13,580.00 | 15,130.00 | 13,570.00 | 14,950.00 | 14,950.00 | 12.92% | 1,753,602 |
| Jan 27, 2026 | 13,040.00 | 13,500.00 | 12,500.00 | 13,240.00 | 13,240.00 | 1.53% | 470,891 |
| Jan 26, 2026 | 13,240.00 | 13,420.00 | 12,510.00 | 13,040.00 | 13,040.00 | -1.44% | 562,726 |
| Jan 23, 2026 | 12,850.00 | 13,500.00 | 12,710.00 | 13,230.00 | 13,230.00 | 3.28% | 782,026 |
| Jan 22, 2026 | 13,700.00 | 13,700.00 | 12,090.00 | 12,810.00 | 12,810.00 | -1.31% | 999,984 |
| Jan 21, 2026 | 13,290.00 | 13,290.00 | 12,450.00 | 12,980.00 | 12,980.00 | -3.13% | 801,461 |
| Jan 20, 2026 | 13,220.00 | 14,560.00 | 13,220.00 | 13,400.00 | 13,400.00 | 1.67% | 1,207,980 |
| Jan 19, 2026 | 12,550.00 | 13,500.00 | 12,290.00 | 13,180.00 | 13,180.00 | 0.69% | 1,691,001 |
| Jan 16, 2026 | 15,180.00 | 15,350.00 | 13,090.00 | 13,090.00 | 13,090.00 | -12.03% | 2,064,689 |
| Jan 15, 2026 | 14,900.00 | 15,170.00 | 13,730.00 | 14,880.00 | 14,880.00 | -0.67% | 1,396,034 |
| Jan 14, 2026 | 13,660.00 | 16,500.00 | 13,660.00 | 14,980.00 | 14,980.00 | 9.66% | 5,345,772 |
| Jan 13, 2026 | 14,540.00 | 14,550.00 | 12,640.00 | 13,660.00 | 13,660.00 | -1.01% | 2,194,671 |
| Jan 12, 2026 | 11,220.00 | 14,400.00 | 11,220.00 | 13,800.00 | 13,800.00 | 23.55% | 3,879,216 |
| Jan 9, 2026 | 11,260.00 | 11,260.00 | 10,430.00 | 11,170.00 | 11,170.00 | -0.80% | 1,102,977 |
| Jan 8, 2026 | 11,110.00 | 11,930.00 | 10,250.00 | 11,260.00 | 11,260.00 | 0.63% | 2,097,491 |
| Jan 7, 2026 | 12,550.00 | 12,560.00 | 10,700.00 | 11,190.00 | 11,190.00 | -10.84% | 2,106,203 |
| Jan 6, 2026 | 12,300.00 | 12,900.00 | 11,340.00 | 12,550.00 | 12,550.00 | 0.48% | 1,907,259 |
| Jan 5, 2026 | 11,400.00 | 12,960.00 | 11,100.00 | 12,490.00 | 12,490.00 | 15.65% | 3,003,155 |
| Jan 2, 2026 | 10,040.00 | 10,800.00 | 9,810.00 | 10,800.00 | 10,800.00 | 16.88% | 1,682,987 |
| Dec 30, 2025 | 8,900.00 | 10,860.00 | 8,670.00 | 9,240.00 | 9,240.00 | -1.81% | 4,853,488 |
| Dec 29, 2025 | 8,100.00 | 9,490.00 | 8,090.00 | 9,410.00 | 9,410.00 | 19.87% | 5,800,554 |
| Dec 26, 2025 | 7,800.00 | 8,290.00 | 7,300.00 | 7,850.00 | 7,850.00 | 1.16% | 2,816,631 |
| Dec 24, 2025 | 8,410.00 | 8,650.00 | 7,630.00 | 7,760.00 | 7,760.00 | -4.32% | 1,548,753 |
| Dec 23, 2025 | 8,210.00 | 8,480.00 | 7,390.00 | 8,110.00 | 8,110.00 | 2.14% | 2,698,650 |
| Dec 22, 2025 | 7,610.00 | 8,100.00 | 7,320.00 | 7,940.00 | 7,940.00 | 8.17% | 3,297,004 |
| Dec 19, 2025 | 6,560.00 | 7,860.00 | 6,420.00 | 7,340.00 | 7,340.00 | 15.05% | 3,844,698 |
| Dec 18, 2025 | 6,370.00 | 6,990.00 | 6,030.00 | 6,380.00 | 6,380.00 | -1.09% | 2,382,167 |
| Dec 17, 2025 | 5,950.00 | 6,740.00 | 5,850.00 | 6,450.00 | 6,450.00 | 12.17% | 3,801,677 |
| Dec 16, 2025 | 5,280.00 | 5,890.00 | 5,180.00 | 5,750.00 | 5,750.00 | 4.36% | 1,617,352 |
| Dec 15, 2025 | 5,250.00 | 5,910.00 | 4,900.00 | 5,510.00 | 5,510.00 | 1.66% | 2,419,648 |
| Dec 12, 2025 | 5,200.00 | 5,630.00 | 4,955.00 | 5,420.00 | 5,420.00 | 3.63% | 3,240,334 |
| Dec 11, 2025 | 6,200.00 | 6,200.00 | 5,230.00 | 5,230.00 | 5,230.00 | -16.32% | 4,519,913 |
| Dec 10, 2025 | 5,310.00 | 6,510.00 | 4,780.00 | 6,250.00 | 6,250.00 | 24.75% | 21,049,520 |
| Dec 9, 2025 | 4,500.00 | 5,010.00 | 4,350.00 | 5,010.00 | 5,010.00 | 29.79% | 3,886,934 |
| Dec 8, 2025 | 3,160.00 | 3,860.00 | 3,120.00 | 3,860.00 | 3,860.00 | 29.97% | 14,940,280 |
| Dec 5, 2025 | 2,890.00 | 2,975.00 | 2,785.00 | 2,970.00 | 2,970.00 | 2.41% | 874,131 |
| Dec 4, 2025 | 2,865.00 | 2,985.00 | 2,835.00 | 2,900.00 | 2,900.00 | -0.17% | 897,035 |
| Dec 3, 2025 | 2,865.00 | 2,925.00 | 2,770.00 | 2,905.00 | 2,905.00 | 1.75% | 741,634 |
| Dec 2, 2025 | 2,630.00 | 2,865.00 | 2,585.00 | 2,855.00 | 2,855.00 | 8.56% | 1,187,479 |
| Dec 1, 2025 | 2,470.00 | 2,680.00 | 2,385.00 | 2,630.00 | 2,630.00 | 7.35% | 1,888,636 |
| Nov 28, 2025 | 2,350.00 | 2,480.00 | 2,315.00 | 2,450.00 | 2,450.00 | 3.38% | 786,755 |
| Nov 27, 2025 | 2,300.00 | 2,480.00 | 2,220.00 | 2,370.00 | 2,370.00 | 5.33% | 1,390,070 |
| Nov 26, 2025 | 2,160.00 | 2,255.00 | 2,110.00 | 2,250.00 | 2,250.00 | 4.17% | 762,394 |