Sungho Electronics Corp. (KOSDAQ:043260)
South Korea
· Delayed Price · Currency is KRW 37,600
+6,700 (21.68%)
At close: Mar 6, 2026
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 22,650.00 | 23,800.00 | 19,510.00 | 21,700.00 | 21,700.00 | -5.24% | 3,330,686 |
| Feb 12, 2026 | 25,100.00 | 25,200.00 | 22,600.00 | 22,900.00 | 22,900.00 | -7.10% | 1,675,015 |
| Feb 11, 2026 | 27,450.00 | 27,450.00 | 24,100.00 | 24,650.00 | 24,650.00 | -7.85% | 1,329,227 |
| Feb 10, 2026 | 28,250.00 | 28,250.00 | 25,200.00 | 26,750.00 | 26,750.00 | -2.90% | 2,504,621 |
| Feb 9, 2026 | 22,150.00 | 27,550.00 | 22,150.00 | 27,550.00 | 27,550.00 | 29.95% | 3,385,922 |
| Feb 6, 2026 | 22,400.00 | 23,000.00 | 19,950.00 | 21,200.00 | 21,200.00 | -5.36% | 1,666,702 |
| Feb 5, 2026 | 21,950.00 | 23,650.00 | 21,300.00 | 22,400.00 | 22,400.00 | 2.05% | 1,639,286 |
| Feb 4, 2026 | 19,700.00 | 22,750.00 | 18,810.00 | 21,950.00 | 21,950.00 | 12.05% | 2,250,015 |
| Feb 3, 2026 | 17,360.00 | 19,700.00 | 16,980.00 | 19,590.00 | 19,590.00 | 16.33% | 2,311,448 |
| Feb 2, 2026 | 17,400.00 | 18,410.00 | 16,280.00 | 16,840.00 | 16,840.00 | -3.16% | 1,278,715 |
| Jan 30, 2026 | 16,950.00 | 18,130.00 | 16,240.00 | 17,390.00 | 17,390.00 | 3.51% | 1,695,715 |
| Jan 29, 2026 | 15,420.00 | 17,460.00 | 15,420.00 | 16,800.00 | 16,800.00 | 12.37% | 2,642,009 |
| Jan 28, 2026 | 13,580.00 | 15,130.00 | 13,570.00 | 14,950.00 | 14,950.00 | 12.92% | 1,753,602 |
| Jan 27, 2026 | 13,040.00 | 13,500.00 | 12,500.00 | 13,240.00 | 13,240.00 | 1.53% | 470,891 |
| Jan 26, 2026 | 13,240.00 | 13,420.00 | 12,510.00 | 13,040.00 | 13,040.00 | -1.44% | 562,726 |
| Jan 23, 2026 | 12,850.00 | 13,500.00 | 12,710.00 | 13,230.00 | 13,230.00 | 3.28% | 782,026 |
| Jan 22, 2026 | 13,700.00 | 13,700.00 | 12,090.00 | 12,810.00 | 12,810.00 | -1.31% | 999,984 |
| Jan 21, 2026 | 13,290.00 | 13,290.00 | 12,450.00 | 12,980.00 | 12,980.00 | -3.13% | 801,461 |
| Jan 20, 2026 | 13,220.00 | 14,560.00 | 13,220.00 | 13,400.00 | 13,400.00 | 1.67% | 1,207,980 |
| Jan 19, 2026 | 12,550.00 | 13,500.00 | 12,290.00 | 13,180.00 | 13,180.00 | 0.69% | 1,691,001 |
| Jan 16, 2026 | 15,180.00 | 15,350.00 | 13,090.00 | 13,090.00 | 13,090.00 | -12.03% | 2,064,689 |
| Jan 15, 2026 | 14,900.00 | 15,170.00 | 13,730.00 | 14,880.00 | 14,880.00 | -0.67% | 1,396,034 |
| Jan 14, 2026 | 13,660.00 | 16,500.00 | 13,660.00 | 14,980.00 | 14,980.00 | 9.66% | 5,345,772 |
| Jan 13, 2026 | 14,540.00 | 14,550.00 | 12,640.00 | 13,660.00 | 13,660.00 | -1.01% | 2,194,671 |
| Jan 12, 2026 | 11,220.00 | 14,400.00 | 11,220.00 | 13,800.00 | 13,800.00 | 23.55% | 3,879,216 |
| Jan 9, 2026 | 11,260.00 | 11,260.00 | 10,430.00 | 11,170.00 | 11,170.00 | -0.80% | 1,102,977 |
| Jan 8, 2026 | 11,110.00 | 11,930.00 | 10,250.00 | 11,260.00 | 11,260.00 | 0.63% | 2,097,491 |
| Jan 7, 2026 | 12,550.00 | 12,560.00 | 10,700.00 | 11,190.00 | 11,190.00 | -10.84% | 2,106,203 |
| Jan 6, 2026 | 12,300.00 | 12,900.00 | 11,340.00 | 12,550.00 | 12,550.00 | 0.48% | 1,907,259 |
| Jan 5, 2026 | 11,400.00 | 12,960.00 | 11,100.00 | 12,490.00 | 12,490.00 | 15.65% | 3,003,155 |
| Jan 2, 2026 | 10,040.00 | 10,800.00 | 9,810.00 | 10,800.00 | 10,800.00 | 16.88% | 1,682,987 |
| Dec 30, 2025 | 8,900.00 | 10,860.00 | 8,670.00 | 9,240.00 | 9,240.00 | -1.81% | 4,853,488 |
| Dec 29, 2025 | 8,100.00 | 9,490.00 | 8,090.00 | 9,410.00 | 9,410.00 | 19.87% | 5,800,554 |
| Dec 26, 2025 | 7,800.00 | 8,290.00 | 7,300.00 | 7,850.00 | 7,850.00 | 1.16% | 2,816,631 |
| Dec 24, 2025 | 8,410.00 | 8,650.00 | 7,630.00 | 7,760.00 | 7,760.00 | -4.32% | 1,548,753 |
| Dec 23, 2025 | 8,210.00 | 8,480.00 | 7,390.00 | 8,110.00 | 8,110.00 | 2.14% | 2,698,650 |
| Dec 22, 2025 | 7,610.00 | 8,100.00 | 7,320.00 | 7,940.00 | 7,940.00 | 8.17% | 3,297,004 |
| Dec 19, 2025 | 6,560.00 | 7,860.00 | 6,420.00 | 7,340.00 | 7,340.00 | 15.05% | 3,844,698 |
| Dec 18, 2025 | 6,370.00 | 6,990.00 | 6,030.00 | 6,380.00 | 6,380.00 | -1.09% | 2,382,167 |
| Dec 17, 2025 | 5,950.00 | 6,740.00 | 5,850.00 | 6,450.00 | 6,450.00 | 12.17% | 3,801,677 |
| Dec 16, 2025 | 5,280.00 | 5,890.00 | 5,180.00 | 5,750.00 | 5,750.00 | 4.36% | 1,617,352 |
| Dec 15, 2025 | 5,250.00 | 5,910.00 | 4,900.00 | 5,510.00 | 5,510.00 | 1.66% | 2,419,648 |
| Dec 12, 2025 | 5,200.00 | 5,630.00 | 4,955.00 | 5,420.00 | 5,420.00 | 3.63% | 3,240,334 |
| Dec 11, 2025 | 6,200.00 | 6,200.00 | 5,230.00 | 5,230.00 | 5,230.00 | -16.32% | 4,519,913 |
| Dec 10, 2025 | 5,310.00 | 6,510.00 | 4,780.00 | 6,250.00 | 6,250.00 | 24.75% | 21,049,520 |
| Dec 9, 2025 | 4,500.00 | 5,010.00 | 4,350.00 | 5,010.00 | 5,010.00 | 29.79% | 3,886,934 |
| Dec 8, 2025 | 3,160.00 | 3,860.00 | 3,120.00 | 3,860.00 | 3,860.00 | 29.97% | 14,940,280 |
| 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 |