Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 1,919.00
+23.00 (1.21%)
Last updated: Oct 30, 2025, 12:52 PM KST
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,410.00 | 1,464.00 | 1,361.00 | 1,440.00 | 1,440.00 | 0.28% | 1,090,559 |
| Oct 16, 2025 | 1,488.00 | 1,489.00 | 1,404.00 | 1,436.00 | 1,436.00 | -3.69% | 1,001,297 |
| Oct 15, 2025 | 1,476.00 | 1,544.00 | 1,335.00 | 1,491.00 | 1,491.00 | 0.07% | 2,778,399 |
| Oct 14, 2025 | 1,300.00 | 1,590.00 | 1,244.00 | 1,490.00 | 1,490.00 | 16.68% | 13,855,460 |
| Oct 13, 2025 | 1,158.00 | 1,277.00 | 1,155.00 | 1,277.00 | 1,277.00 | 11.53% | 7,577,766 |
| Oct 10, 2025 | 1,045.00 | 1,228.00 | 1,042.00 | 1,145.00 | 1,145.00 | 9.88% | 11,268,780 |
| Oct 2, 2025 | 1,038.00 | 1,045.00 | 1,030.00 | 1,042.00 | 1,042.00 | 0.39% | 112,075 |
| Oct 1, 2025 | 1,031.00 | 1,041.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.19% | 35,945 |
| Sep 30, 2025 | 1,031.00 | 1,045.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.10% | 68,553 |
| Sep 29, 2025 | 1,045.00 | 1,045.00 | 1,032.00 | 1,035.00 | 1,035.00 | -0.38% | 47,221 |
| Sep 26, 2025 | 1,036.00 | 1,049.00 | 1,033.00 | 1,039.00 | 1,039.00 | -0.76% | 77,717 |
| Sep 25, 2025 | 1,053.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.57% | 79,541 |
| Sep 24, 2025 | 1,070.00 | 1,070.00 | 1,046.00 | 1,053.00 | 1,053.00 | -1.59% | 169,301 |
| Sep 23, 2025 | 1,078.00 | 1,085.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.74% | 96,600 |
| Sep 22, 2025 | 1,077.00 | 1,080.00 | 1,069.00 | 1,078.00 | 1,078.00 | 0.28% | 93,368 |
| Sep 19, 2025 | 1,067.00 | 1,077.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.09% | 129,647 |
| Sep 18, 2025 | 1,064.00 | 1,080.00 | 1,057.00 | 1,076.00 | 1,076.00 | 1.61% | 179,809 |
| Sep 17, 2025 | 1,074.00 | 1,075.00 | 1,058.00 | 1,059.00 | 1,059.00 | -1.40% | 202,344 |
| Sep 16, 2025 | 1,080.00 | 1,089.00 | 1,074.00 | 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 | 1,085.00 | -0.73% | 88,170 |
| Sep 12, 2025 | 1,087.00 | 1,104.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.64% | 202,025 |
| Sep 11, 2025 | 1,085.00 | 1,094.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.09% | 80,797 |
| Sep 10, 2025 | 1,073.00 | 1,090.00 | 1,073.00 | 1,085.00 | 1,085.00 | 0.65% | 217,508 |
| Sep 9, 2025 | 1,082.00 | 1,095.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.74% | 170,551 |
| Sep 8, 2025 | 1,088.00 | 1,097.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.46% | 226,436 |
| Sep 5, 2025 | 1,072.00 | 1,082.00 | 1,067.00 | 1,081.00 | 1,081.00 | 0.75% | 137,118 |
| Sep 4, 2025 | 1,055.00 | 1,080.00 | 1,055.00 | 1,073.00 | 1,073.00 | 0.47% | 239,658 |
| Sep 3, 2025 | 1,049.00 | 1,068.00 | 1,039.00 | 1,068.00 | 1,068.00 | 1.23% | 414,899 |
| Sep 2, 2025 | 1,050.00 | 1,199.00 | 1,037.00 | 1,055.00 | 1,055.00 | 2.73% | 6,995,515 |
| Sep 1, 2025 | 1,054.00 | 1,056.00 | 1,021.00 | 1,027.00 | 1,027.00 | -2.47% | 190,252 |
| Aug 29, 2025 | 1,047.00 | 1,059.00 | 1,047.00 | 1,053.00 | 1,053.00 | 0.10% | 54,594 |
| Aug 28, 2025 | 1,050.00 | 1,057.00 | 1,048.00 | 1,052.00 | 1,052.00 | -0.09% | 32,064 |
| Aug 27, 2025 | 1,052.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.10% | 57,358 |
| Aug 26, 2025 | 1,076.00 | 1,080.00 | 1,046.00 | 1,052.00 | 1,052.00 | -0.09% | 85,712 |
| Aug 25, 2025 | 1,037.00 | 1,053.00 | 1,037.00 | 1,053.00 | 1,053.00 | 1.35% | 102,979 |
| Aug 22, 2025 | 1,039.00 | 1,045.00 | 1,034.00 | 1,039.00 | 1,039.00 | - | 49,732 |
| Aug 21, 2025 | 1,035.00 | 1,045.00 | 1,028.00 | 1,039.00 | 1,039.00 | 0.19% | 57,714 |
| Aug 20, 2025 | 1,053.00 | 1,053.00 | 1,028.00 | 1,037.00 | 1,037.00 | -1.52% | 98,834 |
| Aug 19, 2025 | 1,099.00 | 1,101.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.19% | 242,390 |
| Aug 18, 2025 | 1,071.00 | 1,076.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.95% | 110,513 |
| Aug 14, 2025 | 1,080.00 | 1,095.00 | 1,066.00 | 1,076.00 | 1,076.00 | -0.28% | 38,096 |