Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,356.00 | 1,361.00 | 1,330.00 | 1,354.00 | 1,348.06 | 42,370 |
| 2024-07-23 | 1,343.00 | 1,360.00 | 1,331.00 | 1,359.00 | 1,353.04 | 47,441 |
| 2024-07-22 | 1,358.00 | 1,380.00 | 1,331.00 | 1,336.00 | 1,330.14 | 68,532 |
| 2024-07-19 | 1,365.00 | 1,373.00 | 1,347.00 | 1,358.00 | 1,352.04 | 57,909 |
| 2024-07-18 | 1,367.00 | 1,403.00 | 1,355.00 | 1,373.00 | 1,366.98 | 90,979 |
| 2024-07-17 | 1,379.00 | 1,400.00 | 1,379.00 | 1,397.00 | 1,390.87 | 24,972 |
| 2024-07-16 | 1,402.00 | 1,409.00 | 1,391.00 | 1,391.00 | 1,384.90 | 36,145 |
| 2024-07-15 | 1,392.00 | 1,415.00 | 1,390.00 | 1,401.00 | 1,394.86 | 46,987 |
| 2024-07-12 | 1,403.00 | 1,412.00 | 1,390.00 | 1,401.00 | 1,394.86 | 60,085 |
| 2024-07-11 | 1,410.00 | 1,425.00 | 1,399.00 | 1,403.00 | 1,396.85 | 53,507 |
| 2024-07-10 | 1,366.00 | 1,499.00 | 1,358.00 | 1,410.00 | 1,403.82 | 337,334 |
| 2024-07-09 | 1,379.00 | 1,391.00 | 1,371.00 | 1,371.00 | 1,364.99 | 27,974 |
| 2024-07-08 | 1,350.00 | 1,385.00 | 1,346.00 | 1,385.00 | 1,378.93 | 38,286 |
| 2024-07-05 | 1,365.00 | 1,366.00 | 1,329.00 | 1,362.00 | 1,356.03 | 56,277 |
| 2024-07-04 | 1,341.00 | 1,367.00 | 1,340.00 | 1,341.00 | 1,335.12 | 64,078 |
| 2024-07-03 | 1,393.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,344.08 | 97,789 |
| 2024-07-02 | 1,390.00 | 1,405.00 | 1,382.00 | 1,382.00 | 1,375.94 | 110,514 |
| 2024-07-01 | 1,410.00 | 1,418.00 | 1,378.00 | 1,390.00 | 1,383.90 | 192,811 |
| 2024-06-28 | 1,446.00 | 1,446.00 | 1,412.00 | 1,422.00 | 1,415.76 | 127,174 |
| 2024-06-27 | 1,480.00 | 1,480.00 | 1,434.00 | 1,446.00 | 1,439.66 | 80,085 |
| 2024-06-26 | 1,463.00 | 1,480.00 | 1,460.00 | 1,473.00 | 1,466.54 | 60,160 |
| 2024-06-25 | 1,450.00 | 1,478.00 | 1,440.00 | 1,463.00 | 1,456.58 | 88,479 |
| 2024-06-24 | 1,445.00 | 1,452.00 | 1,435.00 | 1,439.00 | 1,432.69 | 98,221 |
| 2024-06-21 | 1,462.00 | 1,463.00 | 1,435.00 | 1,448.00 | 1,441.65 | 76,221 |
| 2024-06-20 | 1,479.00 | 1,479.00 | 1,452.00 | 1,462.00 | 1,455.59 | 85,705 |
| 2024-06-19 | 1,485.00 | 1,505.00 | 1,468.00 | 1,470.00 | 1,463.55 | 73,265 |
| 2024-06-18 | 1,490.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,488.44 | 40,185 |
| 2024-06-17 | 1,476.00 | 1,505.00 | 1,476.00 | 1,500.00 | 1,493.42 | 70,830 |
| 2024-06-14 | 1,495.00 | 1,505.00 | 1,484.00 | 1,497.00 | 1,490.43 | 60,677 |
| 2024-06-13 | 1,501.00 | 1,507.00 | 1,485.00 | 1,495.00 | 1,488.44 | 97,347 |
| 2024-06-12 | 1,486.00 | 1,510.00 | 1,460.00 | 1,506.00 | 1,499.39 | 167,497 |
| 2024-06-11 | 1,459.00 | 1,473.00 | 1,455.00 | 1,463.00 | 1,456.58 | 87,917 |
| 2024-06-10 | 1,441.00 | 1,459.00 | 1,434.00 | 1,457.00 | 1,450.61 | 106,441 |
| 2024-06-07 | 1,473.00 | 1,481.00 | 1,437.00 | 1,441.00 | 1,434.68 | 230,774 |
| 2024-06-05 | 1,495.00 | 1,505.00 | 1,468.00 | 1,474.00 | 1,467.54 | 154,103 |
| 2024-06-04 | 1,487.00 | 1,507.00 | 1,478.00 | 1,495.00 | 1,488.44 | 150,219 |
| 2024-06-03 | 1,475.00 | 1,523.00 | 1,475.00 | 1,476.00 | 1,469.53 | 188,668 |
| 2024-05-31 | 1,466.00 | 1,505.00 | 1,466.00 | 1,480.00 | 1,473.51 | 122,473 |
| 2024-05-30 | 1,488.00 | 1,499.00 | 1,471.00 | 1,475.00 | 1,468.53 | 181,504 |
| 2024-05-29 | 1,509.00 | 1,518.00 | 1,486.00 | 1,491.00 | 1,484.46 | 205,965 |
| 2024-05-28 | 1,520.00 | 1,550.00 | 1,503.00 | 1,508.00 | 1,501.39 | 227,189 |
| 2024-05-27 | 1,549.00 | 1,552.00 | 1,518.00 | 1,528.00 | 1,521.30 | 220,870 |
| 2024-05-24 | 1,597.00 | 1,597.00 | 1,535.00 | 1,555.00 | 1,548.18 | 292,254 |
| 2024-05-23 | 1,591.00 | 1,622.00 | 1,574.00 | 1,597.00 | 1,590.00 | 258,368 |
| 2024-05-22 | 1,582.00 | 1,598.00 | 1,564.00 | 1,592.00 | 1,585.02 | 275,821 |
| 2024-05-21 | 1,613.00 | 1,621.00 | 1,578.00 | 1,582.00 | 1,575.06 | 355,259 |
| 2024-05-20 | 1,651.00 | 1,651.00 | 1,602.00 | 1,612.00 | 1,604.93 | 341,787 |
| 2024-05-17 | 1,828.00 | 1,828.00 | 1,638.00 | 1,647.00 | 1,639.78 | 4,477,375 |
| 2024-05-16 | 1,601.00 | 1,740.00 | 1,574.00 | 1,735.00 | 1,727.39 | 2,116,628 |
| 2024-05-14 | 1,590.00 | 1,622.00 | 1,590.00 | 1,593.00 | 1,586.01 | 427,083 |
| 2024-05-13 | 1,677.00 | 1,679.00 | 1,600.00 | 1,622.00 | 1,614.89 | 845,875 |
| 2024-05-10 | 1,645.00 | 1,725.00 | 1,630.00 | 1,688.00 | 1,680.60 | 1,551,472 |
| 2024-05-09 | 1,679.00 | 1,680.00 | 1,625.00 | 1,657.00 | 1,649.73 | 989,433 |
| 2024-05-08 | 1,804.00 | 1,838.00 | 1,680.00 | 1,695.00 | 1,687.57 | 4,891,862 |
| 2024-05-07 | 1,548.00 | 1,890.00 | 1,531.00 | 1,800.00 | 1,792.11 | 19,378,689 |
| 2024-05-03 | 1,458.00 | 1,465.00 | 1,443.00 | 1,465.00 | 1,458.57 | 54,549 |
| 2024-05-02 | 1,445.00 | 1,459.00 | 1,443.00 | 1,459.00 | 1,452.60 | 42,014 |
| 2024-04-30 | 1,437.00 | 1,456.00 | 1,429.00 | 1,456.00 | 1,449.61 | 64,896 |
| 2024-04-29 | 1,428.00 | 1,450.00 | 1,417.00 | 1,438.00 | 1,431.69 | 58,741 |
| 2024-04-26 | 1,429.00 | 1,443.00 | 1,410.00 | 1,431.00 | 1,424.72 | 50,298 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 5.0000 KRW |
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 5.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.