Skip to main content
Sangshin Electronics Co., Ltd. (KOSDAQ:263810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,205.00
-15.00 (-0.47%)
At close: Dec 5, 2025

Sangshin Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,220.003,235.003,170.003,205.003,205.00-0.47%54,315
Dec 4, 20253,200.003,240.003,175.003,220.003,220.00-0.46%42,687
Dec 3, 20253,240.003,240.003,180.003,235.003,235.000.62%36,377
Dec 2, 20253,210.003,240.003,175.003,215.003,215.00-82,163
Dec 1, 20253,185.003,230.003,185.003,215.003,215.000.94%64,270
Nov 28, 20253,105.003,195.003,100.003,185.003,185.002.58%97,152
Nov 27, 20253,100.003,150.003,085.003,105.003,105.000.49%30,286
Nov 26, 20253,135.003,135.003,055.003,090.003,090.00-0.16%46,082
Nov 25, 20253,050.003,130.003,050.003,095.003,095.000.81%42,421
Nov 24, 20253,180.003,180.003,040.003,070.003,070.00-2.23%87,436
Nov 21, 20253,140.003,200.003,055.003,140.003,140.00-2.18%72,176
Nov 20, 20253,155.003,240.003,155.003,210.003,210.000.78%57,929
Nov 19, 20253,135.003,270.003,100.003,185.003,185.001.11%93,160
Nov 18, 20253,100.003,175.003,100.003,150.003,150.001.12%51,320
Nov 17, 20253,150.003,190.003,095.003,115.003,115.00-0.48%67,616
Nov 14, 20253,155.003,155.003,110.003,130.003,130.00-1.26%43,551
Nov 13, 20253,230.003,240.003,135.003,170.003,170.00-1.55%75,486
Nov 12, 20253,210.003,220.003,145.003,220.003,220.000.78%45,687
Nov 11, 20253,230.003,275.003,160.003,195.003,195.00-69,332
Nov 10, 20253,130.003,230.003,125.003,195.003,195.001.59%89,383
Nov 7, 20253,215.003,250.003,125.003,145.003,145.00-3.08%126,226
Nov 6, 20253,240.003,315.003,185.003,245.003,245.000.46%151,705
Nov 5, 20253,160.003,285.003,110.003,230.003,230.001.10%155,810
Nov 4, 20253,195.003,220.003,170.003,195.003,195.00-78,474
Nov 3, 20253,220.003,235.003,100.003,195.003,195.00-0.16%213,260
Oct 31, 20253,305.003,320.003,130.003,200.003,200.00-3.90%206,957
Oct 30, 20253,335.003,377.003,260.003,330.003,330.000.15%97,016
Oct 29, 20253,335.003,450.003,290.003,325.003,325.00-0.30%106,785
Oct 28, 20253,390.003,395.003,300.003,335.003,335.00-1.62%93,519
Oct 27, 20253,405.003,425.003,260.003,390.003,390.00-0.29%163,940
Oct 24, 20253,385.003,440.003,370.003,400.003,400.001.49%167,002
Oct 23, 20253,400.003,470.003,320.003,350.003,350.00-1.33%255,475
Oct 22, 20253,320.003,645.003,210.003,395.003,395.002.88%1,227,461
Oct 21, 20253,325.003,395.003,245.003,300.003,300.00-0.60%206,634
Oct 20, 20253,320.003,375.003,255.003,320.003,320.00-241,948
Oct 17, 20253,415.003,510.003,310.003,320.003,320.00-2.78%461,619
Oct 16, 20253,630.003,660.003,415.003,415.003,415.00-5.92%648,587
Oct 15, 20253,600.003,690.003,500.003,630.003,630.001.26%674,229
Oct 14, 20253,905.004,215.003,525.003,585.003,585.00-8.31%7,360,547
Oct 13, 20253,035.003,910.003,030.003,910.003,910.0029.90%9,076,156
Oct 10, 20253,000.003,030.002,985.003,010.003,010.000.33%24,167
Oct 2, 20252,990.003,010.002,935.003,000.003,000.000.67%22,974
Oct 1, 20252,995.003,020.002,960.002,980.002,980.00-0.50%19,756
Sep 30, 20253,005.003,020.002,940.002,995.002,995.00-0.17%22,688
Sep 29, 20252,985.003,015.002,930.003,000.003,000.000.67%48,425
Sep 26, 20253,010.003,040.002,940.002,980.002,980.00-1.00%60,915
Sep 25, 20253,005.003,030.002,975.003,010.003,010.000.17%20,240
Sep 24, 20253,015.003,020.002,970.003,005.003,005.00-25,819
Sep 23, 20253,020.003,020.002,970.003,005.003,005.00-0.50%56,538
Sep 22, 20253,020.003,085.002,985.003,020.003,020.00-56,962
Sep 19, 20253,035.003,060.003,000.003,020.003,020.00-0.49%46,790
Sep 18, 20253,010.003,070.003,010.003,035.003,035.000.66%39,680
Sep 17, 20253,050.003,110.003,010.003,015.003,015.00-0.50%122,335
Sep 16, 20253,020.003,055.003,000.003,030.003,030.000.17%232,055
Sep 15, 20252,930.003,500.002,910.003,025.003,025.003.77%3,762,204
Sep 12, 20252,940.002,945.002,905.002,915.002,915.00-0.85%26,537
Sep 11, 20252,920.002,945.002,910.002,940.002,940.00-12,865
Sep 10, 20252,945.002,960.002,910.002,940.002,940.00-0.17%22,982
Sep 9, 20252,955.002,995.002,875.002,945.002,945.000.17%25,905
Sep 8, 20252,945.002,950.002,920.002,940.002,940.00-0.17%17,390
Sep 5, 20252,960.002,960.002,920.002,945.002,945.00-0.51%8,001
Sep 4, 20252,935.002,970.002,920.002,960.002,960.000.85%3,811
Sep 3, 20252,890.002,940.002,865.002,935.002,935.000.69%15,288
Sep 2, 20252,930.002,930.002,880.002,915.002,915.000.17%13,526
Sep 1, 20252,990.002,990.002,910.002,910.002,910.00-1.85%12,417
Aug 29, 20252,970.003,010.002,940.002,965.002,965.00-10,081
Aug 28, 20252,945.002,980.002,925.002,965.002,965.000.68%18,630
Aug 27, 20252,965.003,000.002,905.002,945.002,945.00-0.84%16,961
Aug 26, 20253,025.003,030.002,955.002,970.002,970.00-1.66%20,285
Aug 25, 20252,945.003,020.002,930.003,020.003,020.002.72%16,212
Aug 22, 20252,950.002,995.002,920.002,940.002,940.00-7,924
Aug 21, 20252,930.002,990.002,910.002,940.002,940.000.34%12,204
Aug 20, 20252,925.002,935.002,870.002,930.002,930.00-0.17%63,342
Aug 19, 20252,955.002,995.002,935.002,935.002,935.00-0.68%33,268
Aug 18, 20253,035.003,035.002,955.002,955.002,955.00-2.15%58,227
Aug 14, 20253,045.003,045.003,005.003,020.003,020.00-0.82%14,248
Aug 13, 20253,045.003,050.003,005.003,045.003,045.00-24,795
Aug 12, 20253,050.003,080.003,025.003,045.003,045.00-0.16%20,862
Aug 11, 20253,100.003,100.003,040.003,050.003,050.00-0.49%13,178
Aug 8, 20253,065.003,115.003,010.003,065.003,065.00-102,039
Aug 7, 20253,065.003,085.003,020.003,065.003,065.00-32,305
Aug 6, 20253,035.003,170.003,020.003,065.003,065.000.99%20,509
Aug 5, 20253,030.003,085.003,010.003,035.003,035.00-31,747
Aug 4, 20253,040.003,085.003,010.003,035.003,035.00-19,448
Aug 1, 20253,080.003,095.002,985.003,035.003,035.00-1.46%51,211
Jul 31, 20253,070.003,120.003,035.003,080.003,080.000.65%24,829
Jul 30, 20253,075.003,075.003,020.003,060.003,060.00-25,714
Jul 29, 20253,120.003,125.003,045.003,060.003,060.00-1.92%28,037
Jul 28, 20253,095.003,160.003,050.003,120.003,120.000.81%23,519
Jul 25, 20253,020.003,145.003,015.003,095.003,095.002.48%44,527
Jul 24, 20253,105.003,115.003,020.003,020.003,020.00-2.74%82,420
Jul 23, 20253,135.003,175.003,065.003,105.003,105.00-0.96%52,760
Jul 22, 20253,120.003,150.003,050.003,135.003,135.000.48%73,198
Jul 21, 20253,190.003,465.003,120.003,120.003,120.00-2.19%409,110
Jul 18, 20253,150.003,195.003,130.003,190.003,190.001.11%64,522
Jul 17, 20253,135.003,165.003,115.003,155.003,155.000.64%28,290
Jul 16, 20253,190.003,195.003,075.003,135.003,135.00-1.72%31,264
Jul 15, 20253,190.003,210.003,140.003,190.003,190.00-37,184
Jul 14, 20253,130.003,195.003,110.003,190.003,190.001.92%60,984
Jul 11, 20253,140.003,160.003,090.003,130.003,130.00-36,900