Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 2,855.00
+225.00 (8.56%)
At close: Dec 2, 2025
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |