Sungho Electronics Corp. (KOSDAQ:043260)
South Korea
· Delayed Price · Currency is KRW 41,500
-1,450 (-3.38%)
At close: Apr 28, 2026
Sungho Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |