Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 15,740
-780 (-4.72%)
At close: Aug 28, 2026
Sungho Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 20,500.00 | 22,200.00 | 20,150.00 | 21,000.00 | 21,000.00 | 5.37% | 3,969,885 |
| Aug 12, 2026 | 20,000.00 | 20,000.00 | 18,760.00 | 19,930.00 | 19,930.00 | 1.17% | 1,816,589 |
| Aug 11, 2026 | 19,260.00 | 20,100.00 | 18,470.00 | 19,700.00 | 19,700.00 | -4.60% | 2,332,211 |
| Aug 10, 2026 | 17,500.00 | 21,150.00 | 17,500.00 | 20,650.00 | 20,650.00 | 19.99% | 5,763,409 |
| Aug 7, 2026 | 17,560.00 | 18,350.00 | 15,810.00 | 17,210.00 | 17,210.00 | -1.09% | 2,187,864 |
| Aug 6, 2026 | 18,910.00 | 18,970.00 | 16,680.00 | 17,400.00 | 17,400.00 | -8.42% | 2,096,260 |
| Aug 5, 2026 | 18,250.00 | 19,980.00 | 17,430.00 | 19,000.00 | 19,000.00 | 13.03% | 5,755,458 |
| Aug 4, 2026 | 16,310.00 | 18,020.00 | 15,870.00 | 16,810.00 | 16,810.00 | 5.92% | 1,484,677 |
| Aug 3, 2026 | 14,260.00 | 16,440.00 | 14,200.00 | 15,870.00 | 15,870.00 | 6.22% | 1,145,969 |
| Jul 31, 2026 | 13,350.00 | 15,240.00 | 13,340.00 | 14,940.00 | 14,940.00 | 26.08% | 1,638,819 |
| Jul 30, 2026 | 12,600.00 | 13,200.00 | 11,790.00 | 11,850.00 | 11,850.00 | -9.54% | 1,201,922 |
| Jul 29, 2026 | 15,020.00 | 15,300.00 | 12,200.00 | 13,100.00 | 13,100.00 | -12.78% | 1,549,164 |
| Jul 28, 2026 | 16,650.00 | 16,650.00 | 14,700.00 | 15,020.00 | 15,020.00 | -14.22% | 962,585 |
| Jul 27, 2026 | 17,870.00 | 18,100.00 | 17,000.00 | 17,510.00 | 17,510.00 | 0.34% | 672,704 |
| Jul 24, 2026 | 18,910.00 | 18,910.00 | 17,230.00 | 17,450.00 | 17,450.00 | -9.44% | 915,472 |
| Jul 23, 2026 | 18,270.00 | 19,270.00 | 17,500.00 | 19,270.00 | 19,270.00 | 7.00% | 1,062,066 |
| Jul 22, 2026 | 17,600.00 | 19,470.00 | 17,600.00 | 18,010.00 | 18,010.00 | 5.94% | 1,823,091 |
| Jul 21, 2026 | 16,590.00 | 17,210.00 | 15,420.00 | 17,000.00 | 17,000.00 | 2.47% | 966,906 |
| Jul 20, 2026 | 17,080.00 | 17,530.00 | 16,080.00 | 16,590.00 | 16,590.00 | -6.95% | 1,130,572 |
| Jul 16, 2026 | 19,210.00 | 19,210.00 | 17,100.00 | 17,830.00 | 17,830.00 | -11.29% | 1,488,969 |
| Jul 15, 2026 | 19,300.00 | 20,700.00 | 19,050.00 | 20,100.00 | 20,100.00 | 9.12% | 1,756,905 |
| Jul 14, 2026 | 18,900.00 | 19,780.00 | 17,850.00 | 18,420.00 | 18,420.00 | -2.80% | 1,286,041 |
| Jul 13, 2026 | 22,200.00 | 22,900.00 | 18,850.00 | 18,950.00 | 18,950.00 | -14.45% | 2,455,261 |
| Jul 10, 2026 | 20,200.00 | 22,750.00 | 19,970.00 | 22,150.00 | 22,150.00 | 10.97% | 2,269,845 |
| Jul 9, 2026 | 18,690.00 | 20,400.00 | 18,690.00 | 19,960.00 | 19,960.00 | 6.80% | 1,752,207 |
| Jul 8, 2026 | 18,360.00 | 20,650.00 | 17,680.00 | 18,690.00 | 18,690.00 | -3.66% | 3,134,236 |
| Jul 7, 2026 | 20,650.00 | 21,600.00 | 19,010.00 | 19,400.00 | 19,400.00 | -8.71% | 2,003,482 |
| Jul 6, 2026 | 22,100.00 | 22,200.00 | 20,000.00 | 21,250.00 | 21,250.00 | -3.85% | 2,194,208 |
| Jul 3, 2026 | 21,550.00 | 22,450.00 | 19,500.00 | 22,100.00 | 22,100.00 | 0.91% | 4,574,217 |
| Jul 2, 2026 | 29,250.00 | 29,450.00 | 21,450.00 | 21,900.00 | 21,900.00 | -28.43% | 8,414,808 |
| Jul 1, 2026 | 30,550.00 | 33,800.00 | 28,500.00 | 30,600.00 | 30,600.00 | 3.20% | 3,687,934 |
| Jun 30, 2026 | 28,600.00 | 31,100.00 | 26,500.00 | 29,650.00 | 29,650.00 | 4.22% | 2,548,072 |
| Jun 29, 2026 | 28,900.00 | 30,300.00 | 27,500.00 | 28,450.00 | 28,450.00 | -1.56% | 2,201,942 |
| Jun 26, 2026 | 27,950.00 | 30,000.00 | 26,250.00 | 28,900.00 | 28,900.00 | 0.52% | 3,087,663 |
| Jun 25, 2026 | 32,450.00 | 32,450.00 | 28,300.00 | 28,750.00 | 28,750.00 | -4.33% | 2,362,058 |
| Jun 24, 2026 | 31,450.00 | 32,550.00 | 29,400.00 | 30,050.00 | 30,050.00 | -4.30% | 2,396,127 |
| Jun 23, 2026 | 37,050.00 | 37,250.00 | 31,400.00 | 31,400.00 | 31,400.00 | -14.91% | 2,706,492 |
| Jun 22, 2026 | 38,000.00 | 39,500.00 | 35,500.00 | 36,900.00 | 36,900.00 | -3.28% | 1,765,270 |
| Jun 19, 2026 | 40,400.00 | 41,850.00 | 37,350.00 | 38,150.00 | 38,150.00 | -4.63% | 2,259,926 |
| Jun 18, 2026 | 42,750.00 | 42,950.00 | 39,800.00 | 40,000.00 | 40,000.00 | -6.32% | 1,701,017 |