Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 1,060.00
-14.00 (-1.30%)
At close: Sep 17, 2025
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,074.00 | 1,075.00 | 1,058.00 | 1,059.00 | - | -1.40% | 205,790 |
| Sep 16, 2025 | 1,080.00 | 1,089.00 | 1,074.00 | 1,074.00 | - | -1.01% | 109,873 |
| Sep 15, 2025 | 1,090.00 | 1,099.00 | 1,083.00 | 1,085.00 | - | -0.73% | 88,170 |
| Sep 12, 2025 | 1,087.00 | 1,104.00 | 1,084.00 | 1,093.00 | - | 0.64% | 202,025 |
| Sep 11, 2025 | 1,085.00 | 1,094.00 | 1,077.00 | 1,086.00 | - | 0.09% | 80,797 |
| Sep 10, 2025 | 1,073.00 | 1,090.00 | 1,073.00 | 1,085.00 | - | 0.65% | 217,508 |
| Sep 9, 2025 | 1,082.00 | 1,095.00 | 1,077.00 | 1,078.00 | - | -0.74% | 170,551 |
| Sep 8, 2025 | 1,088.00 | 1,097.00 | 1,077.00 | 1,086.00 | - | 0.46% | 226,436 |
| Sep 5, 2025 | 1,072.00 | 1,082.00 | 1,067.00 | 1,081.00 | - | 0.75% | 137,118 |
| Sep 4, 2025 | 1,055.00 | 1,080.00 | 1,055.00 | 1,073.00 | - | 0.47% | 239,658 |
| Sep 3, 2025 | 1,049.00 | 1,068.00 | 1,039.00 | 1,068.00 | - | 1.23% | 414,899 |
| Sep 2, 2025 | 1,050.00 | 1,199.00 | 1,037.00 | 1,055.00 | - | 2.73% | 6,995,515 |
| Sep 1, 2025 | 1,054.00 | 1,056.00 | 1,021.00 | 1,027.00 | - | -2.47% | 190,252 |
| Aug 29, 2025 | 1,047.00 | 1,059.00 | 1,047.00 | 1,053.00 | - | 0.10% | 54,594 |
| Aug 28, 2025 | 1,050.00 | 1,057.00 | 1,048.00 | 1,052.00 | - | -0.09% | 32,064 |
| Aug 27, 2025 | 1,052.00 | 1,060.00 | 1,046.00 | 1,053.00 | - | 0.10% | 57,358 |
| Aug 26, 2025 | 1,076.00 | 1,080.00 | 1,046.00 | 1,052.00 | - | -0.09% | 85,712 |
| Aug 25, 2025 | 1,037.00 | 1,053.00 | 1,037.00 | 1,053.00 | - | 1.35% | 102,979 |
| Aug 22, 2025 | 1,039.00 | 1,045.00 | 1,034.00 | 1,039.00 | - | - | 49,732 |
| Aug 21, 2025 | 1,035.00 | 1,045.00 | 1,028.00 | 1,039.00 | - | 0.19% | 57,714 |
| Aug 20, 2025 | 1,053.00 | 1,053.00 | 1,028.00 | 1,037.00 | - | -1.52% | 98,834 |
| Aug 19, 2025 | 1,099.00 | 1,101.00 | 1,047.00 | 1,053.00 | - | -0.19% | 242,390 |
| Aug 18, 2025 | 1,071.00 | 1,076.00 | 1,047.00 | 1,055.00 | - | -1.95% | 110,513 |
| Aug 14, 2025 | 1,080.00 | 1,095.00 | 1,066.00 | 1,076.00 | - | -0.28% | 38,096 |
| Aug 13, 2025 | 1,065.00 | 1,080.00 | 1,054.00 | 1,079.00 | - | 1.31% | 120,403 |
| Aug 12, 2025 | 1,061.00 | 1,078.00 | 1,054.00 | 1,065.00 | - | - | 85,138 |
| Aug 11, 2025 | 1,080.00 | 1,080.00 | 1,061.00 | 1,065.00 | - | -1.39% | 84,468 |
| Aug 8, 2025 | 1,060.00 | 1,084.00 | 1,050.00 | 1,080.00 | - | 1.41% | 98,084 |
| Aug 7, 2025 | 1,065.00 | 1,065.00 | 1,057.00 | 1,065.00 | - | 0.09% | 30,752 |
| Aug 6, 2025 | 1,080.00 | 1,080.00 | 1,055.00 | 1,064.00 | - | -0.65% | 60,467 |
| Aug 5, 2025 | 1,046.00 | 1,079.00 | 1,046.00 | 1,071.00 | - | 1.13% | 110,944 |
| Aug 4, 2025 | 1,048.00 | 1,065.00 | 1,030.00 | 1,059.00 | - | 1.24% | 81,846 |
| Aug 1, 2025 | 1,100.00 | 1,100.00 | 1,035.00 | 1,046.00 | - | -5.25% | 254,201 |
| Jul 31, 2025 | 1,107.00 | 1,112.00 | 1,098.00 | 1,104.00 | - | 0.09% | 123,027 |
| Jul 30, 2025 | 1,079.00 | 1,104.00 | 1,079.00 | 1,103.00 | - | 1.38% | 129,181 |
| Jul 29, 2025 | 1,075.00 | 1,097.00 | 1,066.00 | 1,088.00 | - | 0.28% | 185,361 |
| Jul 28, 2025 | 1,121.00 | 1,121.00 | 1,080.00 | 1,085.00 | - | -3.13% | 247,334 |
| Jul 25, 2025 | 1,133.00 | 1,133.00 | 1,116.00 | 1,120.00 | - | -0.97% | 161,053 |
| Jul 24, 2025 | 1,138.00 | 1,155.00 | 1,130.00 | 1,131.00 | - | -0.79% | 250,231 |
| Jul 23, 2025 | 1,141.00 | 1,146.00 | 1,119.00 | 1,140.00 | - | -0.09% | 288,982 |
| Jul 22, 2025 | 1,155.00 | 1,161.00 | 1,135.00 | 1,141.00 | - | -1.21% | 183,430 |
| Jul 21, 2025 | 1,167.00 | 1,175.00 | 1,155.00 | 1,155.00 | - | -0.09% | 186,824 |
| Jul 18, 2025 | 1,154.00 | 1,161.00 | 1,148.00 | 1,156.00 | - | 0.26% | 63,712 |
| Jul 17, 2025 | 1,154.00 | 1,160.00 | 1,144.00 | 1,153.00 | - | -0.17% | 115,063 |
| Jul 16, 2025 | 1,158.00 | 1,166.00 | 1,151.00 | 1,155.00 | - | -1.03% | 137,101 |
| Jul 15, 2025 | 1,170.00 | 1,170.00 | 1,153.00 | 1,167.00 | - | -0.26% | 215,900 |
| Jul 14, 2025 | 1,172.00 | 1,175.00 | 1,163.00 | 1,170.00 | - | -0.34% | 134,326 |
| Jul 11, 2025 | 1,170.00 | 1,187.00 | 1,165.00 | 1,174.00 | - | - | 156,619 |
| Jul 10, 2025 | 1,170.00 | 1,177.00 | 1,162.00 | 1,174.00 | - | 0.34% | 188,487 |
| Jul 9, 2025 | 1,240.00 | 1,240.00 | 1,158.00 | 1,170.00 | - | 0.26% | 561,310 |