Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,432.00 | 1,444.00 | 1,425.00 | 1,442.00 | 1,435.68 | 85,054 |
| 2024-04-24 | 1,430.00 | 1,439.00 | 1,423.00 | 1,434.00 | 1,427.71 | 14,376 |
| 2024-04-23 | 1,465.00 | 1,465.00 | 1,412.00 | 1,421.00 | 1,414.77 | 38,872 |
| 2024-04-22 | 1,411.00 | 1,439.00 | 1,411.00 | 1,426.00 | 1,419.75 | 47,902 |
| 2024-04-19 | 1,463.00 | 1,482.00 | 1,415.00 | 1,428.00 | 1,421.74 | 81,526 |
| 2024-04-18 | 1,427.00 | 1,464.00 | 1,425.00 | 1,462.00 | 1,455.59 | 82,426 |
| 2024-04-17 | 1,421.00 | 1,440.00 | 1,420.00 | 1,427.00 | 1,420.74 | 17,211 |
| 2024-04-16 | 1,414.00 | 1,490.00 | 1,410.00 | 1,431.00 | 1,424.72 | 52,993 |
| 2024-04-15 | 1,452.00 | 1,453.00 | 1,400.00 | 1,433.00 | 1,426.71 | 36,865 |
| 2024-04-12 | 1,430.00 | 1,460.00 | 1,401.00 | 1,452.00 | 1,445.63 | 68,152 |
| 2024-04-11 | 1,448.00 | 1,448.00 | 1,410.00 | 1,429.00 | 1,422.73 | 42,704 |
| 2024-04-09 | 1,447.00 | 1,460.00 | 1,427.00 | 1,448.00 | 1,441.65 | 27,677 |
| 2024-04-08 | 1,442.00 | 1,449.00 | 1,425.00 | 1,448.00 | 1,441.65 | 69,622 |
| 2024-04-05 | 1,465.00 | 1,465.00 | 1,420.00 | 1,442.00 | 1,435.68 | 62,354 |
| 2024-04-04 | 1,456.00 | 1,474.00 | 1,456.00 | 1,470.00 | 1,463.55 | 54,004 |
| 2024-04-03 | 1,472.00 | 1,482.00 | 1,453.00 | 1,464.00 | 1,457.58 | 52,791 |
| 2024-04-02 | 1,502.00 | 1,502.00 | 1,467.00 | 1,485.00 | 1,478.49 | 52,738 |
| 2024-04-01 | 1,483.00 | 1,494.00 | 1,467.00 | 1,488.00 | 1,481.47 | 67,416 |
| 2024-03-29 | 1,510.00 | 1,510.00 | 1,459.00 | 1,483.00 | 1,476.50 | 122,474 |
| 2024-03-28 | 1,513.00 | 1,528.00 | 1,495.00 | 1,510.00 | 1,503.38 | 45,730 |
| 2024-03-27 | 1,518.00 | 1,518.00 | 1,486.00 | 1,513.00 | 1,506.36 | 79,958 |
| 2024-03-26 | 1,548.00 | 1,548.00 | 1,511.00 | 1,518.00 | 1,511.34 | 48,339 |
| 2024-03-25 | 1,560.00 | 1,560.00 | 1,535.00 | 1,548.00 | 1,541.21 | 48,014 |
| 2024-03-22 | 1,527.00 | 1,564.00 | 1,500.00 | 1,556.00 | 1,549.18 | 137,057 |
| 2024-03-21 | 1,598.00 | 1,598.00 | 1,497.00 | 1,528.00 | 1,521.30 | 224,952 |
| 2024-03-20 | 1,488.00 | 1,500.00 | 1,479.00 | 1,498.00 | 1,491.43 | 59,403 |
| 2024-03-19 | 1,497.00 | 1,500.00 | 1,470.00 | 1,497.00 | 1,490.43 | 71,291 |
| 2024-03-18 | 1,512.00 | 1,512.00 | 1,478.00 | 1,497.00 | 1,490.43 | 95,728 |
| 2024-03-15 | 1,480.00 | 1,499.00 | 1,467.00 | 1,499.00 | 1,492.43 | 84,836 |
| 2024-03-14 | 1,515.00 | 1,517.00 | 1,462.00 | 1,473.00 | 1,466.54 | 140,271 |
| 2024-03-13 | 1,465.00 | 1,500.00 | 1,458.00 | 1,475.00 | 1,468.53 | 144,838 |
| 2024-03-12 | 1,518.00 | 1,518.00 | 1,465.00 | 1,482.00 | 1,475.50 | 55,818 |
| 2024-03-11 | 1,510.00 | 1,510.00 | 1,461.00 | 1,492.00 | 1,485.46 | 75,691 |
| 2024-03-08 | 1,503.00 | 1,513.00 | 1,482.00 | 1,488.00 | 1,481.47 | 106,923 |
| 2024-03-07 | 1,527.00 | 1,527.00 | 1,498.00 | 1,503.00 | 1,496.41 | 102,571 |
| 2024-03-06 | 1,511.00 | 1,529.00 | 1,500.00 | 1,508.00 | 1,501.39 | 64,276 |
| 2024-03-05 | 1,541.00 | 1,565.00 | 1,501.00 | 1,511.00 | 1,504.37 | 169,072 |
| 2024-03-04 | 1,553.00 | 1,580.00 | 1,522.00 | 1,556.00 | 1,549.18 | 144,282 |
| 2024-02-29 | 1,580.00 | 1,580.00 | 1,550.00 | 1,553.00 | 1,546.19 | 56,549 |
| 2024-02-28 | 1,550.00 | 1,580.00 | 1,550.00 | 1,568.00 | 1,561.12 | 59,277 |
| 2024-02-27 | 1,615.00 | 1,615.00 | 1,520.00 | 1,560.00 | 1,553.16 | 124,656 |
| 2024-02-26 | 1,573.00 | 1,620.00 | 1,551.00 | 1,580.00 | 1,573.07 | 95,125 |
| 2024-02-23 | 1,605.00 | 1,614.00 | 1,569.00 | 1,573.00 | 1,566.10 | 131,868 |
| 2024-02-22 | 1,643.00 | 1,643.00 | 1,601.00 | 1,605.00 | 1,597.96 | 152,196 |
| 2024-02-21 | 1,612.00 | 1,650.00 | 1,607.00 | 1,632.00 | 1,624.84 | 166,284 |
| 2024-02-20 | 1,655.00 | 1,655.00 | 1,625.00 | 1,643.00 | 1,635.79 | 167,125 |
| 2024-02-19 | 1,628.00 | 1,667.00 | 1,625.00 | 1,646.00 | 1,638.78 | 154,694 |
| 2024-02-16 | 1,673.00 | 1,673.00 | 1,615.00 | 1,630.00 | 1,622.85 | 172,658 |
| 2024-02-15 | 1,636.00 | 1,658.00 | 1,615.00 | 1,649.00 | 1,641.77 | 231,556 |
| 2024-02-14 | 1,625.00 | 1,648.00 | 1,580.00 | 1,636.00 | 1,628.82 | 222,672 |
| 2024-02-13 | 1,611.00 | 1,670.00 | 1,601.00 | 1,629.00 | 1,621.86 | 486,839 |
| 2024-02-08 | 1,565.00 | 1,612.00 | 1,537.00 | 1,570.00 | 1,563.11 | 382,116 |
| 2024-02-07 | 1,561.00 | 1,585.00 | 1,532.00 | 1,565.00 | 1,558.14 | 155,593 |
| 2024-02-06 | 1,680.00 | 1,780.00 | 1,552.00 | 1,552.00 | 1,545.19 | 2,614,199 |
| 2024-02-05 | 1,537.00 | 1,570.00 | 1,524.00 | 1,570.00 | 1,563.11 | 307,331 |
| 2024-02-02 | 1,521.00 | 1,540.00 | 1,516.00 | 1,536.00 | 1,529.26 | 257,446 |
| 2024-02-01 | 1,485.00 | 1,542.00 | 1,484.00 | 1,530.00 | 1,523.29 | 369,843 |
| 2024-01-31 | 1,526.00 | 1,532.00 | 1,479.00 | 1,490.00 | 1,483.46 | 231,077 |
| 2024-01-30 | 1,527.00 | 1,551.00 | 1,510.00 | 1,527.00 | 1,520.30 | 190,483 |
| 2024-01-29 | 1,580.00 | 1,595.00 | 1,522.00 | 1,527.00 | 1,520.30 | 370,747 |
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.