Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 9,240.00
-170.00 (-1.81%)
At close: Dec 30, 2025
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 2,205.00 | 2,270.00 | 2,120.00 | 2,160.00 | 2,160.00 | 0.70% | 482,236 |
| Nov 24, 2025 | 1,976.00 | 2,145.00 | 1,860.00 | 2,145.00 | 2,145.00 | 6.72% | 1,607,285 |
| Nov 21, 2025 | 2,190.00 | 2,190.00 | 1,975.00 | 2,010.00 | 2,010.00 | -9.66% | 389,024 |
| Nov 20, 2025 | 2,225.00 | 2,300.00 | 2,120.00 | 2,225.00 | 2,225.00 | 0.23% | 642,350 |
| Nov 19, 2025 | 2,315.00 | 2,315.00 | 2,130.00 | 2,220.00 | 2,220.00 | -3.27% | 960,968 |
| Nov 18, 2025 | 2,350.00 | 2,355.00 | 2,200.00 | 2,295.00 | 2,295.00 | -2.13% | 983,601 |
| Nov 17, 2025 | 2,260.00 | 2,345.00 | 2,240.00 | 2,345.00 | 2,345.00 | 4.69% | 971,304 |
| Nov 14, 2025 | 2,195.00 | 2,270.00 | 2,105.00 | 2,240.00 | 2,240.00 | 1.36% | 823,568 |
| Nov 13, 2025 | 2,145.00 | 2,245.00 | 2,115.00 | 2,210.00 | 2,210.00 | 3.76% | 1,144,056 |
| Nov 12, 2025 | 2,055.00 | 2,160.00 | 2,055.00 | 2,130.00 | 2,130.00 | 2.16% | 950,878 |
| Nov 11, 2025 | 2,100.00 | 2,130.00 | 1,997.00 | 2,085.00 | 2,085.00 | -0.71% | 1,022,961 |
| Nov 10, 2025 | 2,050.00 | 2,120.00 | 1,941.00 | 2,100.00 | 2,100.00 | -0.94% | 993,438 |
| Nov 7, 2025 | 2,115.00 | 2,135.00 | 2,000.00 | 2,120.00 | 2,120.00 | 0.24% | 794,528 |
| Nov 6, 2025 | 2,055.00 | 2,130.00 | 1,951.00 | 2,115.00 | 2,115.00 | 7.03% | 1,021,468 |
| Nov 5, 2025 | 2,085.00 | 2,085.00 | 1,914.00 | 1,976.00 | 1,976.00 | -5.23% | 1,133,814 |
| Nov 4, 2025 | 2,070.00 | 2,110.00 | 2,020.00 | 2,085.00 | 2,085.00 | - | 703,481 |
| Nov 3, 2025 | 2,015.00 | 2,095.00 | 1,990.00 | 2,085.00 | 2,085.00 | 3.73% | 939,189 |
| Oct 31, 2025 | 1,905.00 | 2,085.00 | 1,890.00 | 2,010.00 | 2,010.00 | 5.51% | 1,770,914 |
| Oct 30, 2025 | 1,858.00 | 1,935.00 | 1,850.00 | 1,905.00 | 1,905.00 | 0.47% | 1,073,397 |
| Oct 29, 2025 | 1,886.00 | 1,974.00 | 1,859.00 | 1,896.00 | 1,896.00 | 0.48% | 1,504,420 |
| Oct 28, 2025 | 1,871.00 | 1,900.00 | 1,790.00 | 1,887.00 | 1,887.00 | 0.43% | 643,157 |
| Oct 27, 2025 | 1,783.00 | 1,900.00 | 1,780.00 | 1,879.00 | 1,879.00 | 5.62% | 2,163,158 |
| Oct 24, 2025 | 1,706.00 | 1,796.00 | 1,674.00 | 1,779.00 | 1,779.00 | 4.22% | 1,887,109 |
| Oct 23, 2025 | 1,599.00 | 1,749.00 | 1,573.00 | 1,707.00 | 1,707.00 | 8.52% | 4,824,686 |
| Oct 22, 2025 | 1,394.00 | 1,607.00 | 1,375.00 | 1,573.00 | 1,573.00 | 11.72% | 4,999,681 |
| Oct 21, 2025 | 1,382.00 | 1,432.00 | 1,375.00 | 1,408.00 | 1,408.00 | 1.88% | 517,818 |
| Oct 20, 2025 | 1,438.00 | 1,438.00 | 1,313.00 | 1,382.00 | 1,382.00 | -4.03% | 1,010,595 |