Sangshin Electronics Co., Ltd. (KOSDAQ:263810)
 3,300.00
 -20.00 (-0.60%)
  At close: Oct 21, 2025
Sangshin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,335.00 | 3,377.00 | 3,260.00 | 3,330.00 | 3,330.00 | 0.15% | 97,016 | 
| Oct 29, 2025 | 3,335.00 | 3,450.00 | 3,290.00 | 3,325.00 | 3,325.00 | -0.30% | 106,785 | 
| Oct 28, 2025 | 3,390.00 | 3,395.00 | 3,300.00 | 3,335.00 | 3,335.00 | -1.62% | 93,519 | 
| Oct 27, 2025 | 3,405.00 | 3,425.00 | 3,260.00 | 3,390.00 | 3,390.00 | -0.29% | 163,940 | 
| Oct 24, 2025 | 3,385.00 | 3,440.00 | 3,370.00 | 3,400.00 | 3,400.00 | 1.49% | 167,002 | 
| Oct 23, 2025 | 3,400.00 | 3,470.00 | 3,320.00 | 3,350.00 | 3,350.00 | -1.33% | 255,475 | 
| Oct 22, 2025 | 3,320.00 | 3,645.00 | 3,210.00 | 3,395.00 | 3,395.00 | 2.88% | 1,227,461 | 
| Oct 21, 2025 | 3,325.00 | 3,395.00 | 3,245.00 | 3,300.00 | 3,300.00 | -0.60% | 206,634 | 
| Oct 20, 2025 | 3,320.00 | 3,375.00 | 3,255.00 | 3,320.00 | 3,320.00 | - | 241,948 | 
| Oct 17, 2025 | 3,415.00 | 3,510.00 | 3,310.00 | 3,320.00 | 3,320.00 | -2.78% | 461,619 | 
| Oct 16, 2025 | 3,630.00 | 3,660.00 | 3,415.00 | 3,415.00 | 3,415.00 | -5.92% | 648,587 | 
| Oct 15, 2025 | 3,600.00 | 3,690.00 | 3,500.00 | 3,630.00 | 3,630.00 | 1.26% | 674,229 | 
| Oct 14, 2025 | 3,905.00 | 4,215.00 | 3,525.00 | 3,585.00 | 3,585.00 | -8.31% | 7,360,547 | 
| Oct 13, 2025 | 3,035.00 | 3,910.00 | 3,030.00 | 3,910.00 | 3,910.00 | 29.90% | 9,076,156 | 
| Oct 10, 2025 | 3,000.00 | 3,030.00 | 2,985.00 | 3,010.00 | 3,010.00 | 0.33% | 24,167 | 
| Oct 2, 2025 | 2,990.00 | 3,010.00 | 2,935.00 | 3,000.00 | 3,000.00 | 0.67% | 22,974 | 
| Oct 1, 2025 | 2,995.00 | 3,020.00 | 2,960.00 | 2,980.00 | 2,980.00 | -0.50% | 19,756 | 
| Sep 30, 2025 | 3,005.00 | 3,020.00 | 2,940.00 | 2,995.00 | 2,995.00 | -0.17% | 22,688 | 
| Sep 29, 2025 | 2,985.00 | 3,015.00 | 2,930.00 | 3,000.00 | 3,000.00 | 0.67% | 48,425 | 
| Sep 26, 2025 | 3,010.00 | 3,040.00 | 2,940.00 | 2,980.00 | 2,980.00 | -1.00% | 60,915 | 
| Sep 25, 2025 | 3,005.00 | 3,030.00 | 2,975.00 | 3,010.00 | 3,010.00 | 0.17% | 20,240 | 
| Sep 24, 2025 | 3,015.00 | 3,020.00 | 2,970.00 | 3,005.00 | 3,005.00 | - | 25,819 | 
| Sep 23, 2025 | 3,020.00 | 3,020.00 | 2,970.00 | 3,005.00 | 3,005.00 | -0.50% | 56,538 | 
| Sep 22, 2025 | 3,020.00 | 3,085.00 | 2,985.00 | 3,020.00 | 3,020.00 | - | 56,962 | 
| Sep 19, 2025 | 3,035.00 | 3,060.00 | 3,000.00 | 3,020.00 | 3,020.00 | -0.49% | 46,790 | 
| Sep 18, 2025 | 3,010.00 | 3,070.00 | 3,010.00 | 3,035.00 | 3,035.00 | 0.66% | 39,680 | 
| Sep 17, 2025 | 3,050.00 | 3,110.00 | 3,010.00 | 3,015.00 | 3,015.00 | -0.50% | 122,335 | 
| Sep 16, 2025 | 3,020.00 | 3,055.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.17% | 232,055 | 
| Sep 15, 2025 | 2,930.00 | 3,500.00 | 2,910.00 | 3,025.00 | 3,025.00 | 3.77% | 3,762,204 | 
| Sep 12, 2025 | 2,940.00 | 2,945.00 | 2,905.00 | 2,915.00 | 2,915.00 | -0.85% | 26,537 | 
| Sep 11, 2025 | 2,920.00 | 2,945.00 | 2,910.00 | 2,940.00 | 2,940.00 | - | 12,865 | 
| Sep 10, 2025 | 2,945.00 | 2,960.00 | 2,910.00 | 2,940.00 | 2,940.00 | -0.17% | 22,982 | 
| Sep 9, 2025 | 2,955.00 | 2,995.00 | 2,875.00 | 2,945.00 | 2,945.00 | 0.17% | 25,905 | 
| Sep 8, 2025 | 2,945.00 | 2,950.00 | 2,920.00 | 2,940.00 | 2,940.00 | -0.17% | 17,390 | 
| Sep 5, 2025 | 2,960.00 | 2,960.00 | 2,920.00 | 2,945.00 | 2,945.00 | -0.51% | 8,001 | 
| Sep 4, 2025 | 2,935.00 | 2,970.00 | 2,920.00 | 2,960.00 | 2,960.00 | 0.85% | 3,811 | 
| Sep 3, 2025 | 2,890.00 | 2,940.00 | 2,865.00 | 2,935.00 | 2,935.00 | 0.69% | 15,288 | 
| Sep 2, 2025 | 2,930.00 | 2,930.00 | 2,880.00 | 2,915.00 | 2,915.00 | 0.17% | 13,526 | 
| Sep 1, 2025 | 2,990.00 | 2,990.00 | 2,910.00 | 2,910.00 | 2,910.00 | -1.85% | 12,417 | 
| Aug 29, 2025 | 2,970.00 | 3,010.00 | 2,940.00 | 2,965.00 | 2,965.00 | - | 10,081 | 
| Aug 28, 2025 | 2,945.00 | 2,980.00 | 2,925.00 | 2,965.00 | 2,965.00 | 0.68% | 18,630 | 
| Aug 27, 2025 | 2,965.00 | 3,000.00 | 2,905.00 | 2,945.00 | 2,945.00 | -0.84% | 16,961 | 
| Aug 26, 2025 | 3,025.00 | 3,030.00 | 2,955.00 | 2,970.00 | 2,970.00 | -1.66% | 20,285 | 
| Aug 25, 2025 | 2,945.00 | 3,020.00 | 2,930.00 | 3,020.00 | 3,020.00 | 2.72% | 16,212 | 
| Aug 22, 2025 | 2,950.00 | 2,995.00 | 2,920.00 | 2,940.00 | 2,940.00 | - | 7,924 | 
| Aug 21, 2025 | 2,930.00 | 2,990.00 | 2,910.00 | 2,940.00 | 2,940.00 | 0.34% | 12,204 | 
| Aug 20, 2025 | 2,925.00 | 2,935.00 | 2,870.00 | 2,930.00 | 2,930.00 | -0.17% | 63,342 | 
| Aug 19, 2025 | 2,955.00 | 2,995.00 | 2,935.00 | 2,935.00 | 2,935.00 | -0.68% | 33,268 | 
| Aug 18, 2025 | 3,035.00 | 3,035.00 | 2,955.00 | 2,955.00 | 2,955.00 | -2.15% | 58,227 | 
| Aug 14, 2025 | 3,045.00 | 3,045.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.82% | 14,248 |