Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 39,100
-300 (-0.76%)
At close: May 21, 2026
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 43,050.00 | 44,850.00 | 41,650.00 | 42,250.00 | 42,250.00 | -8.35% | 644,201 |
| Mar 27, 2026 | 45,500.00 | 47,000.00 | 42,450.00 | 46,100.00 | 46,100.00 | -2.85% | 767,607 |
| Mar 26, 2026 | 48,500.00 | 48,550.00 | 45,850.00 | 47,450.00 | 47,450.00 | -2.16% | 497,578 |
| Mar 25, 2026 | 44,000.00 | 48,500.00 | 43,900.00 | 48,500.00 | 48,500.00 | 11.49% | 995,098 |
| Mar 24, 2026 | 45,200.00 | 46,200.00 | 41,500.00 | 43,500.00 | 43,500.00 | 2.23% | 648,184 |
| Mar 23, 2026 | 44,700.00 | 46,750.00 | 41,600.00 | 42,550.00 | 42,550.00 | -5.44% | 761,318 |
| Mar 20, 2026 | 40,200.00 | 48,300.00 | 39,450.00 | 45,000.00 | 45,000.00 | 12.50% | 2,260,722 |
| Mar 19, 2026 | 41,500.00 | 41,700.00 | 39,450.00 | 40,000.00 | 40,000.00 | -5.88% | 991,493 |
| Mar 18, 2026 | 42,900.00 | 44,350.00 | 41,250.00 | 42,500.00 | 42,500.00 | 0.47% | 1,348,008 |
| Mar 17, 2026 | 48,300.00 | 48,700.00 | 42,250.00 | 42,300.00 | 42,300.00 | -9.62% | 1,587,352 |
| Mar 16, 2026 | 50,000.00 | 50,100.00 | 45,400.00 | 46,800.00 | 46,800.00 | -7.14% | 1,465,906 |
| Mar 13, 2026 | 47,850.00 | 51,600.00 | 47,100.00 | 50,400.00 | 50,400.00 | 2.02% | 1,506,886 |
| Mar 12, 2026 | 49,050.00 | 52,300.00 | 46,400.00 | 49,400.00 | 49,400.00 | 2.92% | 2,951,536 |
| Mar 11, 2026 | 50,000.00 | 59,600.00 | 45,850.00 | 48,000.00 | 48,000.00 | -2.83% | 8,417,897 |