Sungho Electronics Corp. (KOSDAQ:043260)
South Korea · Delayed Price · Currency is KRW 40,900
-2,900 (-6.62%)
At close: Apr 30, 2026
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 41,000.00 | 49,700.00 | 41,000.00 | 49,400.00 | 49,400.00 | 28.31% | 6,490,559 |
| Mar 9, 2026 | 35,500.00 | 39,100.00 | 34,800.00 | 38,500.00 | 38,500.00 | 2.39% | 2,658,948 |
| Mar 6, 2026 | 31,000.00 | 38,600.00 | 30,200.00 | 37,600.00 | 37,600.00 | 21.68% | 4,538,566 |
| Mar 5, 2026 | 28,700.00 | 31,350.00 | 26,700.00 | 30,900.00 | 30,900.00 | 20.47% | 2,357,277 |
| Mar 4, 2026 | 28,350.00 | 30,600.00 | 23,500.00 | 25,650.00 | 25,650.00 | -9.52% | 3,355,668 |
| Mar 3, 2026 | 25,050.00 | 31,600.00 | 25,050.00 | 28,350.00 | 28,350.00 | 9.67% | 4,425,582 |
| Feb 27, 2026 | 26,200.00 | 26,900.00 | 25,100.00 | 25,850.00 | 25,850.00 | -1.34% | 1,037,497 |
| Feb 26, 2026 | 26,850.00 | 27,850.00 | 25,600.00 | 26,200.00 | 26,200.00 | 0.77% | 1,897,521 |
| Feb 25, 2026 | 25,650.00 | 26,950.00 | 24,300.00 | 26,000.00 | 26,000.00 | 1.56% | 1,727,001 |
| Feb 24, 2026 | 24,600.00 | 26,950.00 | 24,000.00 | 25,600.00 | 25,600.00 | 4.07% | 2,476,727 |
| Feb 23, 2026 | 24,050.00 | 27,750.00 | 23,500.00 | 24,600.00 | 24,600.00 | 6.96% | 4,038,637 |
| Feb 20, 2026 | 21,200.00 | 25,400.00 | 21,200.00 | 23,000.00 | 23,000.00 | 9.00% | 4,858,866 |
| Feb 19, 2026 | 22,300.00 | 22,350.00 | 20,550.00 | 21,100.00 | 21,100.00 | -2.76% | 1,849,214 |