Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,580.00 | 1,595.00 | 1,522.00 | 1,527.00 | 1,520.30 | 370,747 |
| 2024-01-26 | 1,590.00 | 1,598.00 | 1,544.00 | 1,580.00 | 1,573.07 | 542,661 |
| 2024-01-25 | 1,655.00 | 1,820.00 | 1,580.00 | 1,580.00 | 1,573.07 | 4,446,114 |
| 2024-01-24 | 1,600.00 | 1,600.00 | 1,543.00 | 1,574.00 | 1,567.10 | 187,769 |
| 2024-01-23 | 1,594.00 | 1,602.00 | 1,575.00 | 1,600.00 | 1,592.98 | 109,970 |
| 2024-01-22 | 1,579.00 | 1,604.00 | 1,555.00 | 1,602.00 | 1,594.97 | 173,648 |
| 2024-01-19 | 1,557.00 | 1,580.00 | 1,545.00 | 1,564.00 | 1,557.14 | 104,665 |
| 2024-01-18 | 1,530.00 | 1,588.00 | 1,527.00 | 1,566.00 | 1,559.13 | 252,888 |
| 2024-01-17 | 1,608.00 | 1,642.00 | 1,518.00 | 1,530.00 | 1,523.29 | 368,032 |
| 2024-01-16 | 1,615.00 | 1,650.00 | 1,590.00 | 1,610.00 | 1,602.94 | 312,374 |
| 2024-01-15 | 1,606.00 | 1,698.00 | 1,550.00 | 1,615.00 | 1,607.92 | 725,674 |
| 2024-01-12 | 1,593.00 | 1,628.00 | 1,570.00 | 1,610.00 | 1,602.94 | 345,632 |
| 2024-01-11 | 1,578.00 | 1,625.00 | 1,549.00 | 1,593.00 | 1,586.01 | 512,289 |
| 2024-01-10 | 1,545.00 | 1,585.00 | 1,539.00 | 1,569.00 | 1,562.12 | 277,647 |
| 2024-01-09 | 1,546.00 | 1,575.00 | 1,528.00 | 1,546.00 | 1,539.22 | 406,472 |
| 2024-01-08 | 1,488.00 | 1,746.00 | 1,488.00 | 1,559.00 | 1,552.16 | 4,854,134 |
| 2024-01-05 | 1,500.00 | 1,500.00 | 1,480.00 | 1,488.00 | 1,481.47 | 97,033 |
| 2024-01-04 | 1,499.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,493.42 | 42,404 |
| 2024-01-03 | 1,540.00 | 1,541.00 | 1,490.00 | 1,504.00 | 1,497.40 | 56,766 |
| 2024-01-02 | 1,505.00 | 1,515.00 | 1,490.00 | 1,512.00 | 1,505.37 | 112,157 |
| 2023-12-28 | 1,480.00 | 1,505.00 | 1,473.00 | 1,505.00 | 1,498.40 | 56,740 |
| 2023-12-27 | 1,477.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,478.49 | 30,618 |
| 2023-12-26 | 1,475.00 | 1,499.00 | 1,468.00 | 1,477.00 | 1,470.52 | 88,952 |
| 2023-12-22 | 1,479.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,468.53 | 50,225 |
| 2023-12-21 | 1,484.00 | 1,484.00 | 1,464.00 | 1,479.00 | 1,472.51 | 62,602 |
| 2023-12-20 | 1,504.00 | 1,504.00 | 1,483.00 | 1,484.00 | 1,477.49 | 94,314 |
| 2023-12-19 | 1,519.00 | 1,519.00 | 1,481.00 | 1,495.00 | 1,488.44 | 58,693 |
| 2023-12-18 | 1,515.00 | 1,540.00 | 1,499.00 | 1,508.00 | 1,501.39 | 35,991 |
| 2023-12-15 | 1,505.00 | 1,520.00 | 1,489.00 | 1,499.00 | 1,492.43 | 41,441 |
| 2023-12-14 | 1,507.00 | 1,515.00 | 1,496.00 | 1,496.00 | 1,489.44 | 50,207 |
| 2023-12-13 | 1,519.00 | 1,525.00 | 1,499.00 | 1,507.00 | 1,500.39 | 45,822 |
| 2023-12-12 | 1,511.00 | 1,535.00 | 1,511.00 | 1,523.00 | 1,516.32 | 46,248 |
| 2023-12-11 | 1,507.00 | 1,520.00 | 1,500.00 | 1,511.00 | 1,504.37 | 80,159 |
| 2023-12-08 | 1,494.00 | 1,525.00 | 1,487.00 | 1,508.00 | 1,501.39 | 106,901 |
| 2023-12-07 | 1,551.00 | 1,554.00 | 1,489.00 | 1,500.00 | 1,493.42 | 128,842 |
| 2023-12-06 | 1,489.00 | 1,530.00 | 1,480.00 | 1,528.00 | 1,521.30 | 188,879 |
| 2023-12-05 | 1,523.00 | 1,523.00 | 1,475.00 | 1,489.00 | 1,482.47 | 56,987 |
| 2023-12-04 | 1,511.00 | 1,550.00 | 1,510.00 | 1,521.00 | 1,514.33 | 109,142 |
| 2023-12-01 | 1,468.00 | 1,538.00 | 1,450.00 | 1,516.00 | 1,509.35 | 225,677 |
| 2023-11-30 | 1,460.00 | 1,530.00 | 1,447.00 | 1,468.00 | 1,461.56 | 125,587 |
| 2023-11-29 | 1,462.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,444.64 | 51,338 |
| 2023-11-28 | 1,503.00 | 1,503.00 | 1,460.00 | 1,474.00 | 1,467.54 | 130,114 |
| 2023-11-27 | 1,498.00 | 1,575.00 | 1,496.00 | 1,503.00 | 1,496.41 | 292,791 |
| 2023-11-24 | 1,507.00 | 1,514.00 | 1,496.00 | 1,498.00 | 1,491.43 | 80,281 |
| 2023-11-23 | 1,494.00 | 1,547.00 | 1,494.00 | 1,507.00 | 1,500.39 | 307,556 |
| 2023-11-22 | 1,453.00 | 1,548.00 | 1,440.00 | 1,494.00 | 1,487.45 | 451,942 |
| 2023-11-21 | 1,445.00 | 1,470.00 | 1,433.00 | 1,454.00 | 1,447.62 | 108,048 |
| 2023-11-20 | 1,435.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,438.66 | 47,487 |
| 2023-11-17 | 1,434.00 | 1,450.00 | 1,419.00 | 1,427.00 | 1,420.74 | 57,301 |
| 2023-11-16 | 1,434.00 | 1,440.00 | 1,410.00 | 1,432.00 | 1,425.72 | 52,612 |
| 2023-11-15 | 1,417.00 | 1,442.00 | 1,417.00 | 1,433.00 | 1,426.71 | 37,179 |
| 2023-11-14 | 1,386.00 | 1,419.00 | 1,386.00 | 1,412.00 | 1,405.81 | 56,769 |
| 2023-11-13 | 1,406.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,383.90 | 30,015 |
| 2023-11-10 | 1,431.00 | 1,431.00 | 1,387.00 | 1,401.00 | 1,394.86 | 48,469 |
| 2023-11-09 | 1,447.00 | 1,460.00 | 1,421.00 | 1,431.00 | 1,424.72 | 43,571 |
| 2023-11-08 | 1,433.00 | 1,458.00 | 1,433.00 | 1,447.00 | 1,440.65 | 55,725 |
| 2023-11-07 | 1,461.00 | 1,463.00 | 1,409.00 | 1,428.00 | 1,421.74 | 84,857 |
| 2023-11-06 | 1,440.00 | 1,458.00 | 1,428.00 | 1,458.00 | 1,451.61 | 94,227 |
| 2023-11-03 | 1,430.00 | 1,442.00 | 1,399.00 | 1,440.00 | 1,433.68 | 90,357 |
| 2023-11-02 | 1,372.00 | 1,417.00 | 1,372.00 | 1,415.00 | 1,408.79 | 105,386 |
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.