Sungho Electronics Corp. (KOSDAQ:043260)
South Korea
· Delayed Price · Currency is KRW 2,970.00
+70.00 (2.41%)
At close: Dec 5, 2025
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,890.00 | 2,975.00 | 2,785.00 | 2,970.00 | 2,970.00 | 2.41% | 874,131 |
| Dec 4, 2025 | 2,865.00 | 2,985.00 | 2,835.00 | 2,900.00 | 2,900.00 | -0.17% | 897,035 |
| Dec 3, 2025 | 2,865.00 | 2,925.00 | 2,770.00 | 2,905.00 | 2,905.00 | 1.75% | 741,634 |
| Dec 2, 2025 | 2,630.00 | 2,865.00 | 2,585.00 | 2,855.00 | 2,855.00 | 8.56% | 1,187,479 |
| Dec 1, 2025 | 2,470.00 | 2,680.00 | 2,385.00 | 2,630.00 | 2,630.00 | 7.35% | 1,888,636 |
| Nov 28, 2025 | 2,350.00 | 2,480.00 | 2,315.00 | 2,450.00 | 2,450.00 | 3.38% | 786,755 |
| Nov 27, 2025 | 2,300.00 | 2,480.00 | 2,220.00 | 2,370.00 | 2,370.00 | 5.33% | 1,390,070 |
| Nov 26, 2025 | 2,160.00 | 2,255.00 | 2,110.00 | 2,250.00 | 2,250.00 | 4.17% | 762,394 |
| Nov 25, 2025 | 2,205.00 | 2,270.00 | 2,120.00 | 2,160.00 | 2,160.00 | 0.70% | 482,236 |
| Nov 24, 2025 | 1,976.00 | 2,145.00 | 1,860.00 | 2,145.00 | 2,145.00 | 6.72% | 1,607,285 |
| Nov 21, 2025 | 2,190.00 | 2,190.00 | 1,975.00 | 2,010.00 | 2,010.00 | -9.66% | 389,024 |
| Nov 20, 2025 | 2,225.00 | 2,300.00 | 2,120.00 | 2,225.00 | 2,225.00 | 0.23% | 642,350 |
| Nov 19, 2025 | 2,315.00 | 2,315.00 | 2,130.00 | 2,220.00 | 2,220.00 | -3.27% | 960,968 |
| Nov 18, 2025 | 2,350.00 | 2,355.00 | 2,200.00 | 2,295.00 | 2,295.00 | -2.13% | 983,601 |
| Nov 17, 2025 | 2,260.00 | 2,345.00 | 2,240.00 | 2,345.00 | 2,345.00 | 4.69% | 971,304 |
| Nov 14, 2025 | 2,195.00 | 2,270.00 | 2,105.00 | 2,240.00 | 2,240.00 | 1.36% | 823,568 |
| Nov 13, 2025 | 2,145.00 | 2,245.00 | 2,115.00 | 2,210.00 | 2,210.00 | 3.76% | 1,144,056 |
| Nov 12, 2025 | 2,055.00 | 2,160.00 | 2,055.00 | 2,130.00 | 2,130.00 | 2.16% | 950,878 |
| Nov 11, 2025 | 2,100.00 | 2,130.00 | 1,997.00 | 2,085.00 | 2,085.00 | -0.71% | 1,022,961 |
| Nov 10, 2025 | 2,050.00 | 2,120.00 | 1,941.00 | 2,100.00 | 2,100.00 | -0.94% | 993,438 |
| Nov 7, 2025 | 2,115.00 | 2,135.00 | 2,000.00 | 2,120.00 | 2,120.00 | 0.24% | 794,528 |
| Nov 6, 2025 | 2,055.00 | 2,130.00 | 1,951.00 | 2,115.00 | 2,115.00 | 7.03% | 1,021,468 |
| Nov 5, 2025 | 2,085.00 | 2,085.00 | 1,914.00 | 1,976.00 | 1,976.00 | -5.23% | 1,133,814 |
| Nov 4, 2025 | 2,070.00 | 2,110.00 | 2,020.00 | 2,085.00 | 2,085.00 | - | 703,481 |
| Nov 3, 2025 | 2,015.00 | 2,095.00 | 1,990.00 | 2,085.00 | 2,085.00 | 3.73% | 939,189 |
| Oct 31, 2025 | 1,905.00 | 2,085.00 | 1,890.00 | 2,010.00 | 2,010.00 | 5.51% | 1,770,914 |
| Oct 30, 2025 | 1,858.00 | 1,935.00 | 1,850.00 | 1,905.00 | 1,905.00 | 0.47% | 1,073,397 |
| Oct 29, 2025 | 1,886.00 | 1,974.00 | 1,859.00 | 1,896.00 | 1,896.00 | 0.48% | 1,504,420 |
| Oct 28, 2025 | 1,871.00 | 1,900.00 | 1,790.00 | 1,887.00 | 1,887.00 | 0.43% | 643,157 |
| Oct 27, 2025 | 1,783.00 | 1,900.00 | 1,780.00 | 1,879.00 | 1,879.00 | 5.62% | 2,163,158 |
| Oct 24, 2025 | 1,706.00 | 1,796.00 | 1,674.00 | 1,779.00 | 1,779.00 | 4.22% | 1,887,109 |
| Oct 23, 2025 | 1,599.00 | 1,749.00 | 1,573.00 | 1,707.00 | 1,707.00 | 8.52% | 4,824,686 |
| Oct 22, 2025 | 1,394.00 | 1,607.00 | 1,375.00 | 1,573.00 | 1,573.00 | 11.72% | 4,999,681 |
| Oct 21, 2025 | 1,382.00 | 1,432.00 | 1,375.00 | 1,408.00 | 1,408.00 | 1.88% | 517,818 |
| Oct 20, 2025 | 1,438.00 | 1,438.00 | 1,313.00 | 1,382.00 | 1,382.00 | -4.03% | 1,010,595 |
| Oct 17, 2025 | 1,410.00 | 1,464.00 | 1,361.00 | 1,440.00 | 1,440.00 | 0.28% | 1,090,559 |
| Oct 16, 2025 | 1,488.00 | 1,489.00 | 1,404.00 | 1,436.00 | 1,436.00 | -3.69% | 1,001,297 |
| Oct 15, 2025 | 1,476.00 | 1,544.00 | 1,335.00 | 1,491.00 | 1,491.00 | 0.07% | 2,778,399 |
| Oct 14, 2025 | 1,300.00 | 1,590.00 | 1,244.00 | 1,490.00 | 1,490.00 | 16.68% | 13,855,460 |
| Oct 13, 2025 | 1,158.00 | 1,277.00 | 1,155.00 | 1,277.00 | 1,277.00 | 11.53% | 7,577,766 |
| Oct 10, 2025 | 1,045.00 | 1,228.00 | 1,042.00 | 1,145.00 | 1,145.00 | 9.88% | 11,268,780 |
| Oct 2, 2025 | 1,038.00 | 1,045.00 | 1,030.00 | 1,042.00 | 1,042.00 | 0.39% | 112,075 |
| Oct 1, 2025 | 1,031.00 | 1,041.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.19% | 35,945 |
| Sep 30, 2025 | 1,031.00 | 1,045.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.10% | 68,553 |
| Sep 29, 2025 | 1,045.00 | 1,045.00 | 1,032.00 | 1,035.00 | 1,035.00 | -0.38% | 47,221 |
| Sep 26, 2025 | 1,036.00 | 1,049.00 | 1,033.00 | 1,039.00 | 1,039.00 | -0.76% | 77,717 |
| Sep 25, 2025 | 1,053.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.57% | 79,541 |
| Sep 24, 2025 | 1,070.00 | 1,070.00 | 1,046.00 | 1,053.00 | 1,053.00 | -1.59% | 169,301 |
| Sep 23, 2025 | 1,078.00 | 1,085.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.74% | 96,600 |
| Sep 22, 2025 | 1,077.00 | 1,080.00 | 1,069.00 | 1,078.00 | 1,078.00 | 0.28% | 93,368 |
| Sep 19, 2025 | 1,067.00 | 1,077.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.09% | 129,647 |
| Sep 18, 2025 | 1,064.00 | 1,080.00 | 1,057.00 | 1,076.00 | 1,076.00 | 1.61% | 179,809 |
| Sep 17, 2025 | 1,074.00 | 1,075.00 | 1,058.00 | 1,059.00 | 1,059.00 | -1.40% | 202,344 |
| Sep 16, 2025 | 1,080.00 | 1,089.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.01% | 109,873 |
| Sep 15, 2025 | 1,090.00 | 1,099.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.73% | 88,170 |
| Sep 12, 2025 | 1,087.00 | 1,104.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.64% | 202,025 |
| Sep 11, 2025 | 1,085.00 | 1,094.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.09% | 80,797 |
| Sep 10, 2025 | 1,073.00 | 1,090.00 | 1,073.00 | 1,085.00 | 1,085.00 | 0.65% | 217,508 |
| Sep 9, 2025 | 1,082.00 | 1,095.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.74% | 170,551 |
| Sep 8, 2025 | 1,088.00 | 1,097.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.46% | 226,436 |
| Sep 5, 2025 | 1,072.00 | 1,082.00 | 1,067.00 | 1,081.00 | 1,081.00 | 0.75% | 137,118 |
| Sep 4, 2025 | 1,055.00 | 1,080.00 | 1,055.00 | 1,073.00 | 1,073.00 | 0.47% | 239,658 |
| Sep 3, 2025 | 1,049.00 | 1,068.00 | 1,039.00 | 1,068.00 | 1,068.00 | 1.23% | 414,899 |
| Sep 2, 2025 | 1,050.00 | 1,199.00 | 1,037.00 | 1,055.00 | 1,055.00 | 2.73% | 6,995,515 |
| Sep 1, 2025 | 1,054.00 | 1,056.00 | 1,021.00 | 1,027.00 | 1,027.00 | -2.47% | 190,252 |
| Aug 29, 2025 | 1,047.00 | 1,059.00 | 1,047.00 | 1,053.00 | 1,053.00 | 0.10% | 54,594 |
| Aug 28, 2025 | 1,050.00 | 1,057.00 | 1,048.00 | 1,052.00 | 1,052.00 | -0.09% | 32,064 |
| Aug 27, 2025 | 1,052.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.10% | 57,358 |
| Aug 26, 2025 | 1,076.00 | 1,080.00 | 1,046.00 | 1,052.00 | 1,052.00 | -0.09% | 85,712 |
| Aug 25, 2025 | 1,037.00 | 1,053.00 | 1,037.00 | 1,053.00 | 1,053.00 | 1.35% | 102,979 |
| Aug 22, 2025 | 1,039.00 | 1,045.00 | 1,034.00 | 1,039.00 | 1,039.00 | - | 49,732 |
| Aug 21, 2025 | 1,035.00 | 1,045.00 | 1,028.00 | 1,039.00 | 1,039.00 | 0.19% | 57,714 |
| Aug 20, 2025 | 1,053.00 | 1,053.00 | 1,028.00 | 1,037.00 | 1,037.00 | -1.52% | 98,834 |
| Aug 19, 2025 | 1,099.00 | 1,101.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.19% | 242,390 |
| Aug 18, 2025 | 1,071.00 | 1,076.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.95% | 110,513 |
| Aug 14, 2025 | 1,080.00 | 1,095.00 | 1,066.00 | 1,076.00 | 1,076.00 | -0.28% | 38,096 |
| Aug 13, 2025 | 1,065.00 | 1,080.00 | 1,054.00 | 1,079.00 | 1,079.00 | 1.31% | 120,403 |
| Aug 12, 2025 | 1,061.00 | 1,078.00 | 1,054.00 | 1,065.00 | 1,065.00 | - | 85,138 |
| Aug 11, 2025 | 1,080.00 | 1,080.00 | 1,061.00 | 1,065.00 | 1,065.00 | -1.39% | 84,468 |
| Aug 8, 2025 | 1,060.00 | 1,084.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1.41% | 98,084 |
| Aug 7, 2025 | 1,065.00 | 1,065.00 | 1,057.00 | 1,065.00 | 1,065.00 | 0.09% | 30,752 |
| Aug 6, 2025 | 1,080.00 | 1,080.00 | 1,055.00 | 1,064.00 | 1,064.00 | -0.65% | 60,467 |
| Aug 5, 2025 | 1,046.00 | 1,079.00 | 1,046.00 | 1,071.00 | 1,071.00 | 1.13% | 110,944 |
| Aug 4, 2025 | 1,048.00 | 1,065.00 | 1,030.00 | 1,059.00 | 1,059.00 | 1.24% | 81,846 |
| Aug 1, 2025 | 1,100.00 | 1,100.00 | 1,035.00 | 1,046.00 | 1,046.00 | -5.25% | 254,201 |
| Jul 31, 2025 | 1,107.00 | 1,112.00 | 1,098.00 | 1,104.00 | 1,104.00 | 0.09% | 123,027 |
| Jul 30, 2025 | 1,079.00 | 1,104.00 | 1,079.00 | 1,103.00 | 1,103.00 | 1.38% | 129,181 |
| Jul 29, 2025 | 1,075.00 | 1,097.00 | 1,066.00 | 1,088.00 | 1,088.00 | 0.28% | 185,361 |
| Jul 28, 2025 | 1,121.00 | 1,121.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.13% | 247,334 |
| Jul 25, 2025 | 1,133.00 | 1,133.00 | 1,116.00 | 1,120.00 | 1,120.00 | -0.97% | 161,053 |
| Jul 24, 2025 | 1,138.00 | 1,155.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.79% | 250,231 |
| Jul 23, 2025 | 1,141.00 | 1,146.00 | 1,119.00 | 1,140.00 | 1,140.00 | -0.09% | 288,982 |
| Jul 22, 2025 | 1,155.00 | 1,161.00 | 1,135.00 | 1,141.00 | 1,141.00 | -1.21% | 183,430 |
| Jul 21, 2025 | 1,167.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.09% | 186,824 |
| Jul 18, 2025 | 1,154.00 | 1,161.00 | 1,148.00 | 1,156.00 | 1,156.00 | 0.26% | 63,712 |
| Jul 17, 2025 | 1,154.00 | 1,160.00 | 1,144.00 | 1,153.00 | 1,153.00 | -0.17% | 115,063 |
| Jul 16, 2025 | 1,158.00 | 1,166.00 | 1,151.00 | 1,155.00 | 1,155.00 | -1.03% | 137,101 |
| Jul 15, 2025 | 1,170.00 | 1,170.00 | 1,153.00 | 1,167.00 | 1,167.00 | -0.26% | 215,900 |
| Jul 14, 2025 | 1,172.00 | 1,175.00 | 1,163.00 | 1,170.00 | 1,170.00 | -0.34% | 134,326 |
| Jul 11, 2025 | 1,170.00 | 1,187.00 | 1,165.00 | 1,174.00 | 1,174.00 | - | 156,619 |