Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 29,150
+450 (1.57%)
At close: Oct 29, 2026
Sungho Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 29,150.00 | 31,400.00 | 28,350.00 | 29,150.00 | 29,150.00 | 1.57% | 3,776,955 |
| Oct 28, 2026 | 28,300.00 | 29,150.00 | 27,900.00 | 28,700.00 | 28,700.00 | 5.51% | 2,197,438 |
| Oct 27, 2026 | 27,650.00 | 28,750.00 | 27,050.00 | 27,200.00 | 27,200.00 | 2.64% | 1,760,168 |
| Oct 26, 2026 | 26,150.00 | 27,750.00 | 25,150.00 | 26,500.00 | 26,500.00 | 0.57% | 1,559,970 |
| Oct 23, 2026 | 25,650.00 | 26,750.00 | 24,500.00 | 26,350.00 | 26,350.00 | -0.57% | 1,806,531 |
| Oct 22, 2026 | 28,650.00 | 29,150.00 | 26,450.00 | 26,500.00 | 26,500.00 | -8.30% | 2,168,437 |
| Oct 21, 2026 | 27,300.00 | 29,150.00 | 26,200.00 | 28,900.00 | 28,900.00 | 7.64% | 2,989,504 |
| Oct 20, 2026 | 27,000.00 | 28,100.00 | 26,250.00 | 26,850.00 | 26,850.00 | - | 2,086,451 |
| Oct 19, 2026 | 25,500.00 | 27,150.00 | 25,000.00 | 26,850.00 | 26,850.00 | -0.56% | 1,589,474 |
| Oct 16, 2026 | 27,600.00 | 27,650.00 | 25,750.00 | 27,000.00 | 27,000.00 | -0.74% | 2,503,577 |
| Oct 15, 2026 | 27,050.00 | 29,250.00 | 26,250.00 | 27,200.00 | 27,200.00 | -8.72% | 2,165,762 |
| Oct 14, 2026 | 30,400.00 | 30,900.00 | 28,700.00 | 29,800.00 | 29,800.00 | -0.83% | 1,672,201 |
| Oct 13, 2026 | 29,000.00 | 31,000.00 | 28,200.00 | 30,050.00 | 30,050.00 | -2.12% | 2,531,474 |
| Oct 12, 2026 | 33,000.00 | 33,150.00 | 30,100.00 | 30,700.00 | 30,700.00 | -5.25% | 1,881,159 |
| Oct 8, 2026 | 32,650.00 | 33,200.00 | 30,850.00 | 32,400.00 | 32,400.00 | -0.77% | 2,531,134 |
| Oct 7, 2026 | 32,850.00 | 36,100.00 | 32,000.00 | 32,650.00 | 32,650.00 | 0.93% | 5,477,695 |
| Oct 6, 2026 | 31,850.00 | 32,850.00 | 31,000.00 | 32,350.00 | 32,350.00 | 3.69% | 3,674,991 |
| Oct 2, 2026 | 29,800.00 | 32,900.00 | 29,300.00 | 31,200.00 | 31,200.00 | 9.47% | 8,862,857 |
| Oct 1, 2026 | 26,650.00 | 28,500.00 | 26,050.00 | 28,500.00 | 28,500.00 | 7.75% | 4,305,237 |
| Sep 30, 2026 | 24,950.00 | 26,800.00 | 24,600.00 | 26,450.00 | 26,450.00 | 11.84% | 5,214,542 |
| Sep 29, 2026 | 24,700.00 | 25,200.00 | 23,400.00 | 23,650.00 | 23,650.00 | -5.21% | 2,669,425 |
| Sep 28, 2026 | 26,750.00 | 27,150.00 | 24,550.00 | 24,950.00 | 24,950.00 | -4.77% | 2,335,789 |
| Sep 23, 2026 | 26,950.00 | 26,950.00 | 25,500.00 | 26,200.00 | 26,200.00 | -2.78% | 2,792,564 |
| Sep 22, 2026 | 27,250.00 | 28,700.00 | 26,550.00 | 26,950.00 | 26,950.00 | 0.37% | 5,187,435 |
| Sep 21, 2026 | 27,400.00 | 27,750.00 | 25,650.00 | 26,850.00 | 26,850.00 | 0.19% | 5,024,745 |
| Sep 18, 2026 | 22,250.00 | 28,050.00 | 21,700.00 | 26,800.00 | 26,800.00 | 24.07% | 19,317,827 |
| Sep 17, 2026 | 19,260.00 | 22,950.00 | 18,920.00 | 21,600.00 | 21,600.00 | 16.38% | 14,083,015 |
| Sep 16, 2026 | 17,040.00 | 18,850.00 | 16,810.00 | 18,560.00 | 18,560.00 | 10.41% | 5,424,566 |
| Sep 15, 2026 | 17,100.00 | 17,250.00 | 16,400.00 | 16,810.00 | 16,810.00 | -1.93% | 818,941 |
| Sep 14, 2026 | 16,640.00 | 17,850.00 | 16,000.00 | 17,140.00 | 17,140.00 | -1.95% | 1,115,591 |
| Sep 11, 2026 | 17,710.00 | 18,040.00 | 17,090.00 | 17,480.00 | 17,480.00 | -5.82% | 1,434,160 |
| Sep 10, 2026 | 18,570.00 | 18,750.00 | 17,700.00 | 18,560.00 | 18,560.00 | 0.65% | 1,812,300 |
| Sep 9, 2026 | 16,570.00 | 19,720.00 | 16,370.00 | 18,440.00 | 18,440.00 | 12.99% | 5,914,470 |
| Sep 8, 2026 | 15,910.00 | 17,250.00 | 15,680.00 | 16,320.00 | 16,320.00 | 2.84% | 2,183,285 |
| Sep 7, 2026 | 15,970.00 | 17,270.00 | 15,790.00 | 15,870.00 | 15,870.00 | 1.28% | 1,231,810 |
| Sep 4, 2026 | 15,750.00 | 16,170.00 | 15,490.00 | 15,670.00 | 15,670.00 | 0.45% | 892,956 |
| Sep 3, 2026 | 16,800.00 | 17,000.00 | 15,450.00 | 15,600.00 | 15,600.00 | -5.91% | 920,405 |
| Sep 2, 2026 | 15,910.00 | 17,180.00 | 15,840.00 | 16,580.00 | 16,580.00 | 0.55% | 946,560 |
| Sep 1, 2026 | 16,980.00 | 17,130.00 | 16,100.00 | 16,490.00 | 16,490.00 | -2.89% | 476,437 |
| Aug 31, 2026 | 15,410.00 | 17,000.00 | 14,000.00 | 16,980.00 | 16,980.00 | 7.88% | 1,166,945 |
| Aug 28, 2026 | 16,540.00 | 16,660.00 | 15,670.00 | 15,740.00 | 15,740.00 | -4.72% | 914,994 |
| Aug 27, 2026 | 17,180.00 | 17,350.00 | 16,320.00 | 16,520.00 | 16,520.00 | -2.54% | 1,132,558 |
| Aug 26, 2026 | 17,710.00 | 18,330.00 | 16,870.00 | 16,950.00 | 16,950.00 | -4.18% | 648,976 |
| Aug 25, 2026 | 17,590.00 | 17,790.00 | 16,710.00 | 17,690.00 | 17,690.00 | -1.39% | 731,696 |
| Aug 24, 2026 | 18,120.00 | 18,760.00 | 17,510.00 | 17,940.00 | 17,940.00 | -0.99% | 351,684 |
| Aug 21, 2026 | 18,490.00 | 18,590.00 | 18,010.00 | 18,120.00 | 18,120.00 | -6.60% | 551,205 |
| Aug 20, 2026 | 20,300.00 | 20,400.00 | 18,910.00 | 19,400.00 | 19,400.00 | -1.47% | 847,922 |
| Aug 19, 2026 | 19,980.00 | 20,600.00 | 19,100.00 | 19,690.00 | 19,690.00 | -8.21% | 1,053,951 |
| Aug 18, 2026 | 20,800.00 | 22,400.00 | 19,830.00 | 21,450.00 | 21,450.00 | 5.15% | 2,924,995 |
| Aug 14, 2026 | 21,500.00 | 21,500.00 | 19,650.00 | 20,400.00 | 20,400.00 | -2.86% | 1,831,986 |