Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 46,650
+1,100 (2.41%)
At close: Jun 12, 2026
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 48,000.00 | 50,500.00 | 45,950.00 | 46,650.00 | 46,650.00 | 2.41% | 5,278,169 |
| Jun 11, 2026 | 39,300.00 | 46,350.00 | 36,900.00 | 45,550.00 | 45,550.00 | 12.19% | 6,167,360 |
| Jun 10, 2026 | 47,300.00 | 49,950.00 | 39,050.00 | 40,600.00 | 40,600.00 | -14.16% | 5,669,027 |
| Jun 9, 2026 | 44,250.00 | 52,000.00 | 43,900.00 | 47,300.00 | 47,300.00 | 13.43% | 7,077,634 |
| Jun 8, 2026 | 43,900.00 | 48,800.00 | 41,450.00 | 41,700.00 | 41,700.00 | -14.55% | 3,251,646 |
| Jun 5, 2026 | 49,500.00 | 52,100.00 | 45,050.00 | 48,800.00 | 48,800.00 | -5.06% | 6,030,782 |
| Jun 4, 2026 | 47,450.00 | 57,700.00 | 44,650.00 | 51,400.00 | 51,400.00 | 8.21% | 13,090,030 |
| Jun 2, 2026 | 40,050.00 | 49,600.00 | 39,700.00 | 47,500.00 | 47,500.00 | 20.41% | 14,472,690 |
| Jun 1, 2026 | 33,400.00 | 40,500.00 | 31,400.00 | 39,450.00 | 39,450.00 | 18.11% | 6,156,522 |
| May 29, 2026 | 36,700.00 | 37,000.00 | 32,900.00 | 33,400.00 | 33,400.00 | -8.62% | 2,058,932 |
| May 28, 2026 | 42,800.00 | 43,150.00 | 35,800.00 | 36,550.00 | 36,550.00 | -14.20% | 2,107,782 |
| May 27, 2026 | 41,350.00 | 43,850.00 | 39,500.00 | 42,600.00 | 42,600.00 | 4.03% | 2,700,711 |
| May 26, 2026 | 43,500.00 | 45,750.00 | 40,550.00 | 40,950.00 | 40,950.00 | -0.73% | 3,216,069 |
| May 22, 2026 | 41,000.00 | 43,150.00 | 39,200.00 | 41,250.00 | 41,250.00 | 5.50% | 2,307,699 |
| May 21, 2026 | 42,600.00 | 44,750.00 | 37,100.00 | 39,100.00 | 39,100.00 | -0.76% | 3,513,539 |
| May 20, 2026 | 35,900.00 | 40,050.00 | 32,500.00 | 39,400.00 | 39,400.00 | 11.61% | 3,613,958 |
| May 19, 2026 | 39,500.00 | 39,950.00 | 32,550.00 | 35,300.00 | 35,300.00 | -10.63% | 3,207,021 |
| May 18, 2026 | 40,650.00 | 40,700.00 | 37,000.00 | 39,500.00 | 39,500.00 | -2.83% | 891,188 |
| May 15, 2026 | 43,000.00 | 44,500.00 | 39,500.00 | 40,650.00 | 40,650.00 | -5.02% | 935,917 |
| May 14, 2026 | 44,800.00 | 46,000.00 | 41,300.00 | 42,800.00 | 42,800.00 | -3.82% | 1,298,211 |
| May 13, 2026 | 47,150.00 | 48,150.00 | 43,500.00 | 44,500.00 | 44,500.00 | -6.71% | 1,475,600 |
| May 12, 2026 | 50,200.00 | 50,500.00 | 44,250.00 | 47,700.00 | 47,700.00 | -0.83% | 2,362,480 |
| May 11, 2026 | 44,400.00 | 50,000.00 | 43,750.00 | 48,100.00 | 48,100.00 | 9.94% | 3,891,872 |
| May 8, 2026 | 41,800.00 | 46,000.00 | 40,400.00 | 43,750.00 | 43,750.00 | 4.67% | 2,420,922 |
| May 7, 2026 | 41,100.00 | 43,950.00 | 41,050.00 | 41,800.00 | 41,800.00 | 2.96% | 1,452,017 |
| May 6, 2026 | 45,050.00 | 45,500.00 | 39,550.00 | 40,600.00 | 40,600.00 | -6.56% | 1,787,933 |
| May 4, 2026 | 41,200.00 | 44,750.00 | 41,200.00 | 43,450.00 | 43,450.00 | 6.23% | 2,044,354 |
| Apr 30, 2026 | 43,800.00 | 44,350.00 | 40,800.00 | 40,900.00 | 40,900.00 | -6.62% | 1,114,729 |
| Apr 29, 2026 | 41,350.00 | 44,600.00 | 40,350.00 | 43,800.00 | 43,800.00 | 5.54% | 2,246,460 |
| Apr 28, 2026 | 43,400.00 | 43,400.00 | 40,700.00 | 41,500.00 | 41,500.00 | -3.38% | 1,676,666 |
| Apr 27, 2026 | 45,250.00 | 45,750.00 | 42,550.00 | 42,950.00 | 42,950.00 | -4.98% | 2,082,124 |
| Apr 24, 2026 | 47,150.00 | 47,250.00 | 43,850.00 | 45,200.00 | 45,200.00 | -4.14% | 1,430,703 |
| Apr 23, 2026 | 52,000.00 | 53,200.00 | 42,650.00 | 47,150.00 | 47,150.00 | -8.62% | 4,045,142 |
| Apr 22, 2026 | 52,800.00 | 54,000.00 | 50,200.00 | 51,600.00 | 51,600.00 | -2.27% | 829,133 |
| Apr 21, 2026 | 52,500.00 | 53,600.00 | 49,800.00 | 52,800.00 | 52,800.00 | 0.96% | 818,605 |
| Apr 20, 2026 | 52,500.00 | 54,600.00 | 49,100.00 | 52,300.00 | 52,300.00 | -0.38% | 957,531 |
| Apr 17, 2026 | 50,000.00 | 56,400.00 | 50,000.00 | 52,500.00 | 52,500.00 | 5.32% | 2,333,179 |
| Apr 16, 2026 | 51,700.00 | 52,800.00 | 48,450.00 | 49,850.00 | 49,850.00 | -2.45% | 1,037,743 |
| Apr 15, 2026 | 56,100.00 | 58,800.00 | 50,600.00 | 51,100.00 | 51,100.00 | -3.95% | 2,405,277 |
| Apr 14, 2026 | 49,250.00 | 54,100.00 | 45,400.00 | 53,200.00 | 53,200.00 | 10.83% | 3,003,098 |
| Apr 13, 2026 | 43,800.00 | 51,000.00 | 43,000.00 | 48,000.00 | 48,000.00 | 7.99% | 2,870,328 |
| Apr 10, 2026 | 41,850.00 | 45,500.00 | 40,400.00 | 44,450.00 | 44,450.00 | 8.15% | 1,442,532 |
| Apr 9, 2026 | 42,550.00 | 42,650.00 | 40,350.00 | 41,100.00 | 41,100.00 | -3.52% | 449,491 |
| Apr 8, 2026 | 43,750.00 | 46,550.00 | 41,375.00 | 42,600.00 | 42,600.00 | 4.93% | 1,376,692 |
| Apr 7, 2026 | 44,000.00 | 44,100.00 | 38,550.00 | 40,600.00 | 40,600.00 | -4.25% | 1,055,347 |
| Apr 6, 2026 | 46,200.00 | 47,000.00 | 41,750.00 | 42,400.00 | 42,400.00 | -7.73% | 815,992 |
| Apr 3, 2026 | 47,000.00 | 48,300.00 | 43,200.00 | 45,950.00 | 45,950.00 | 4.43% | 1,239,019 |
| Apr 2, 2026 | 48,450.00 | 49,750.00 | 42,400.00 | 44,000.00 | 44,000.00 | -7.17% | 1,485,680 |
| Apr 1, 2026 | 41,350.00 | 48,850.00 | 40,000.00 | 47,400.00 | 47,400.00 | 25.56% | 2,664,620 |
| Mar 31, 2026 | 41,550.00 | 41,850.00 | 35,900.00 | 37,750.00 | 37,750.00 | -10.65% | 1,688,336 |