Skip to main content
Sangshin Electronics Co., Ltd. (KOSDAQ:263810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
-15.00 (-0.46%)
At close: Apr 28, 2026

Sangshin Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,240.003,240.003,170.003,210.003,210.00-0.47%67,376
Apr 28, 20263,240.003,270.003,195.003,225.003,225.00-0.46%78,425
Apr 27, 20263,195.003,270.003,170.003,240.003,240.001.41%102,730
Apr 24, 20263,145.003,235.003,145.003,195.003,195.001.59%80,054
Apr 23, 20263,245.003,255.003,140.003,145.003,145.00-2.93%136,797
Apr 22, 20263,195.003,260.003,165.003,240.003,240.001.41%149,837
Apr 21, 20263,165.003,210.003,160.003,195.003,195.000.95%143,638
Apr 20, 20263,165.003,195.003,125.003,165.003,165.000.64%161,233
Apr 17, 20263,160.003,160.003,085.003,145.003,145.000.32%96,582
Apr 16, 20263,110.003,145.003,090.003,135.003,135.002.28%163,208
Apr 15, 20263,145.003,145.003,050.003,065.003,065.00-1.45%249,959
Apr 14, 20263,080.003,135.003,050.003,110.003,110.00-423,571
Apr 13, 20262,855.003,610.002,835.003,110.003,110.008.36%4,426,325
Apr 10, 20262,800.002,885.002,800.002,870.002,870.002.14%38,021
Apr 9, 20262,815.002,815.002,775.002,810.002,810.00-10,556
Apr 8, 20262,775.002,850.002,755.002,810.002,810.001.81%44,317
Apr 7, 20262,725.002,810.002,705.002,760.002,760.00-1.95%230,684
Apr 6, 20262,805.002,825.002,780.002,815.002,815.000.36%20,383
Apr 3, 20262,855.002,865.002,800.002,805.002,805.00-1.58%39,123
Apr 2, 20262,870.002,885.002,710.002,850.002,850.00-0.70%79,197
Apr 1, 20262,900.002,915.002,855.002,870.002,870.00-35,089
Mar 31, 20262,895.002,895.002,790.002,870.002,870.000.88%37,805
Mar 30, 20262,885.002,885.002,830.002,845.002,845.00-1.90%22,791
Mar 27, 20262,885.002,910.002,830.002,900.002,900.00-0.34%26,331
Mar 26, 20262,960.002,965.002,885.002,910.002,910.00-1.02%28,774
Mar 25, 20262,900.002,970.002,900.002,940.002,940.001.38%30,117
Mar 24, 20262,740.002,900.002,740.002,900.002,900.002.84%117,929
Mar 23, 20262,930.002,930.002,820.002,820.002,820.00-4.41%66,380
Mar 20, 20262,965.003,000.002,945.002,950.002,950.00-0.51%28,630
Mar 19, 20263,000.003,010.002,955.002,965.002,965.00-2.47%29,760
Mar 18, 20262,995.003,040.002,965.003,040.003,040.002.01%34,222
Mar 17, 20262,955.002,990.002,955.002,980.002,980.000.17%29,441
Mar 16, 20263,010.003,010.002,955.002,975.002,975.00-1.65%22,779
Mar 13, 20262,990.003,040.002,945.003,025.003,025.000.17%20,007
Mar 12, 20262,985.003,055.002,955.003,020.003,020.001.17%40,666
Mar 11, 20262,965.003,025.002,955.002,985.002,985.000.84%28,601
Mar 10, 20263,025.003,040.002,960.002,960.002,960.00-1.50%45,406
Mar 9, 20262,920.003,010.002,845.003,005.003,005.00-1.31%92,969
Mar 6, 20263,025.003,080.002,910.003,045.003,045.000.66%58,144
Mar 5, 20262,885.003,130.002,885.003,025.003,025.005.22%88,147
Mar 4, 20263,000.003,025.002,710.002,875.002,875.00-5.12%150,548
Mar 3, 20263,050.003,075.002,970.003,030.003,030.00-0.66%84,458
Feb 27, 20263,085.003,150.003,030.003,050.003,050.00-0.65%101,463
Feb 26, 20263,180.003,180.003,070.003,070.003,070.00-3.15%106,417
Feb 25, 20263,185.003,215.003,165.003,170.003,170.00-0.47%99,785
Feb 24, 20263,125.003,215.003,115.003,185.003,185.001.76%114,928
Feb 23, 20263,100.003,130.003,015.003,130.003,130.001.13%109,890
Feb 20, 20263,110.003,150.003,095.003,095.003,095.00-1.12%102,044
Feb 19, 20263,135.003,160.003,080.003,130.003,130.00-0.32%76,969
Feb 13, 20263,185.003,220.003,135.003,140.003,140.00-1.57%68,046
Feb 12, 20263,185.003,220.003,175.003,190.003,190.000.16%84,675
Feb 11, 20263,190.003,215.003,160.003,185.003,185.00-35,311
Feb 10, 20263,180.003,200.003,160.003,185.003,185.000.16%51,079
Feb 9, 20263,185.003,225.003,055.003,180.003,180.00-0.16%76,218
Feb 6, 20263,200.003,200.003,045.003,185.003,185.00-0.47%88,181
Feb 5, 20263,145.003,220.003,130.003,200.003,200.000.95%99,613
Feb 4, 20263,130.003,170.003,120.003,170.003,170.000.32%57,166
Feb 3, 20263,075.003,160.003,075.003,160.003,160.001.94%80,710
Feb 2, 20263,155.003,170.003,055.003,100.003,100.00-2.67%112,019
Jan 30, 20263,200.003,200.003,130.003,185.003,185.00-0.16%63,987
Jan 29, 20263,175.003,210.003,100.003,190.003,190.000.63%91,565
Jan 28, 20263,180.003,215.003,155.003,170.003,170.000.16%100,229
Jan 27, 20263,160.003,175.003,135.003,165.003,165.00-0.78%61,150
Jan 26, 20263,125.003,190.003,115.003,190.003,190.002.08%55,204
Jan 23, 20263,135.003,165.003,085.003,125.003,125.00-0.16%66,011
Jan 22, 20263,080.003,165.003,070.003,130.003,130.001.13%93,472
Jan 21, 20263,140.003,140.003,065.003,095.003,095.00-1.12%86,078
Jan 20, 20263,090.003,155.003,050.003,130.003,130.000.64%90,424
Jan 19, 20263,095.003,130.003,050.003,110.003,110.000.32%118,957
Jan 16, 20263,170.003,200.003,070.003,100.003,100.00-2.21%127,181
Jan 15, 20263,170.003,210.003,130.003,170.003,170.00-0.63%100,622
Jan 14, 20263,180.003,225.003,150.003,190.003,190.00-0.93%78,370
Jan 13, 20263,195.003,245.003,160.003,220.003,220.000.78%119,917
Jan 12, 20263,140.003,210.003,140.003,195.003,195.002.24%136,934
Jan 9, 20263,265.003,285.003,125.003,125.003,125.00-5.30%279,125
Jan 8, 20263,335.003,335.003,210.003,300.003,300.00-2.08%456,647
Jan 7, 20263,110.003,790.003,100.003,370.003,370.009.95%4,579,063
Jan 6, 20263,135.003,155.003,055.003,065.003,065.00-2.23%44,344
Jan 5, 20263,155.003,155.003,085.003,135.003,135.00-0.48%43,174
Jan 2, 20263,080.003,150.003,080.003,150.003,150.002.11%48,225
Dec 30, 20253,065.003,110.003,050.003,085.003,085.001.31%33,782
Dec 29, 20253,020.003,045.002,990.003,045.003,045.000.83%25,964
Dec 26, 20253,000.003,050.002,990.003,020.003,020.00-0.33%30,790
Dec 24, 20253,030.003,055.002,980.003,030.003,030.001.34%49,377
Dec 23, 20253,120.003,125.002,975.002,990.002,990.00-4.01%146,606
Dec 22, 20253,150.003,190.003,100.003,115.003,115.00-1.11%53,173
Dec 19, 20253,160.003,175.003,130.003,150.003,150.00-0.32%47,673
Dec 18, 20253,155.003,205.003,140.003,160.003,160.00-0.63%37,831
Dec 17, 20253,225.003,225.003,150.003,180.003,180.00-1.09%53,970
Dec 16, 20253,215.003,225.003,130.003,215.003,215.00-51,376
Dec 15, 20253,180.003,215.003,155.003,215.003,215.000.16%19,239
Dec 12, 20253,230.003,250.003,160.003,210.003,210.00-0.77%51,243
Dec 11, 20253,230.003,255.003,205.003,235.003,235.000.31%65,295
Dec 10, 20253,160.003,240.003,160.003,225.003,225.002.06%65,772
Dec 9, 20253,245.003,245.003,145.003,160.003,160.00-1.86%53,678
Dec 8, 20253,235.003,235.003,185.003,220.003,220.000.47%40,005
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