Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,342.00 | 1,476.00 | 1,342.00 | 1,366.00 | 1,360.01 | 538,058 |
| 2023-10-31 | 1,386.00 | 1,395.00 | 1,340.00 | 1,342.00 | 1,336.11 | 154,613 |
| 2023-10-30 | 1,359.00 | 1,388.00 | 1,355.00 | 1,385.00 | 1,378.93 | 22,886 |
| 2023-10-27 | 1,364.00 | 1,394.00 | 1,353.00 | 1,377.00 | 1,370.96 | 57,387 |
| 2023-10-26 | 1,418.00 | 1,418.00 | 1,365.00 | 1,373.00 | 1,366.98 | 113,620 |
| 2023-10-25 | 1,445.00 | 1,461.00 | 1,424.00 | 1,430.00 | 1,423.73 | 55,794 |
| 2023-10-24 | 1,384.00 | 1,444.00 | 1,364.00 | 1,434.00 | 1,427.71 | 155,521 |
| 2023-10-23 | 1,416.00 | 1,429.00 | 1,375.00 | 1,379.00 | 1,372.95 | 165,154 |
| 2023-10-20 | 1,450.00 | 1,455.00 | 1,407.00 | 1,425.00 | 1,418.75 | 151,365 |
| 2023-10-19 | 1,511.00 | 1,525.00 | 1,470.00 | 1,471.00 | 1,464.55 | 143,293 |
| 2023-10-18 | 1,565.00 | 1,630.00 | 1,517.00 | 1,549.00 | 1,542.21 | 378,222 |
| 2023-10-17 | 1,500.00 | 1,526.00 | 1,491.00 | 1,526.00 | 1,519.31 | 121,432 |
| 2023-10-16 | 1,510.00 | 1,527.00 | 1,474.00 | 1,496.00 | 1,489.44 | 96,464 |
| 2023-10-13 | 1,540.00 | 1,555.00 | 1,520.00 | 1,531.00 | 1,524.29 | 54,987 |
| 2023-10-12 | 1,510.00 | 1,547.00 | 1,510.00 | 1,543.00 | 1,536.23 | 43,372 |
| 2023-10-11 | 1,503.00 | 1,533.00 | 1,485.00 | 1,524.00 | 1,517.32 | 50,139 |
| 2023-10-10 | 1,505.00 | 1,595.00 | 1,491.00 | 1,505.00 | 1,498.40 | 218,753 |
| 2023-10-06 | 1,443.00 | 1,502.00 | 1,441.00 | 1,488.00 | 1,481.47 | 75,859 |
| 2023-10-05 | 1,470.00 | 1,484.00 | 1,450.00 | 1,455.00 | 1,448.62 | 66,723 |
| 2023-10-04 | 1,511.00 | 1,526.00 | 1,453.00 | 1,470.00 | 1,463.55 | 128,116 |
| 2023-09-27 | 1,501.00 | 1,529.00 | 1,491.00 | 1,528.00 | 1,521.30 | 47,085 |
| 2023-09-26 | 1,517.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,503.38 | 63,467 |
| 2023-09-25 | 1,531.00 | 1,541.00 | 1,514.00 | 1,517.00 | 1,510.35 | 102,958 |
| 2023-09-22 | 1,513.00 | 1,543.00 | 1,511.00 | 1,541.00 | 1,534.24 | 133,358 |
| 2023-09-21 | 1,568.00 | 1,569.00 | 1,525.00 | 1,535.00 | 1,528.27 | 139,560 |
| 2023-09-20 | 1,581.00 | 1,581.00 | 1,547.00 | 1,580.00 | 1,573.07 | 197,354 |
| 2023-09-19 | 1,620.00 | 1,620.00 | 1,565.00 | 1,580.00 | 1,573.07 | 194,499 |
| 2023-09-18 | 1,605.00 | 1,605.00 | 1,570.00 | 1,584.00 | 1,577.05 | 138,150 |
| 2023-09-15 | 1,569.00 | 1,610.00 | 1,567.00 | 1,605.00 | 1,597.96 | 93,490 |
| 2023-09-14 | 1,576.00 | 1,588.00 | 1,569.00 | 1,569.00 | 1,562.12 | 73,477 |
| 2023-09-13 | 1,602.00 | 1,615.00 | 1,570.00 | 1,576.00 | 1,569.09 | 157,110 |
| 2023-09-12 | 1,623.00 | 1,639.00 | 1,605.00 | 1,606.00 | 1,598.96 | 98,709 |
| 2023-09-11 | 1,620.00 | 1,637.00 | 1,609.00 | 1,623.00 | 1,615.88 | 64,541 |
| 2023-09-08 | 1,605.00 | 1,623.00 | 1,601.00 | 1,620.00 | 1,612.89 | 90,938 |
| 2023-09-07 | 1,628.00 | 1,631.00 | 1,605.00 | 1,605.00 | 1,597.96 | 101,741 |
| 2023-09-06 | 1,620.00 | 1,638.00 | 1,614.00 | 1,628.00 | 1,620.86 | 86,433 |
| 2023-09-05 | 1,645.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,622.85 | 176,715 |
| 2023-09-04 | 1,643.00 | 1,662.00 | 1,626.00 | 1,645.00 | 1,637.79 | 115,335 |
| 2023-09-01 | 1,694.00 | 1,694.00 | 1,655.00 | 1,665.00 | 1,657.70 | 196,729 |
| 2023-08-31 | 1,730.00 | 1,730.00 | 1,690.00 | 1,694.00 | 1,686.57 | 91,645 |
| 2023-08-30 | 1,721.00 | 1,729.00 | 1,700.00 | 1,718.00 | 1,710.46 | 100,172 |
| 2023-08-29 | 1,707.00 | 1,720.00 | 1,701.00 | 1,716.00 | 1,708.47 | 124,378 |
| 2023-08-28 | 1,685.00 | 1,722.00 | 1,685.00 | 1,707.00 | 1,699.51 | 132,191 |
| 2023-08-25 | 1,694.00 | 1,704.00 | 1,670.00 | 1,684.00 | 1,676.61 | 117,184 |
| 2023-08-24 | 1,672.00 | 1,769.00 | 1,660.00 | 1,704.00 | 1,696.53 | 447,172 |
| 2023-08-23 | 1,642.00 | 1,684.00 | 1,633.00 | 1,671.00 | 1,663.67 | 151,690 |
| 2023-08-22 | 1,665.00 | 1,668.00 | 1,632.00 | 1,642.00 | 1,634.80 | 91,875 |
| 2023-08-21 | 1,652.00 | 1,692.00 | 1,652.00 | 1,661.00 | 1,653.71 | 97,834 |
| 2023-08-18 | 1,635.00 | 1,693.00 | 1,621.00 | 1,652.00 | 1,644.75 | 131,927 |
| 2023-08-17 | 1,609.00 | 1,683.00 | 1,600.00 | 1,672.00 | 1,664.67 | 197,858 |
| 2023-08-16 | 1,671.00 | 1,676.00 | 1,640.00 | 1,650.00 | 1,642.76 | 315,572 |
| 2023-08-14 | 1,729.00 | 1,731.00 | 1,694.00 | 1,694.00 | 1,686.57 | 130,107 |
| 2023-08-11 | 1,720.00 | 1,738.00 | 1,716.00 | 1,729.00 | 1,721.42 | 99,227 |
| 2023-08-10 | 1,710.00 | 1,720.00 | 1,691.00 | 1,715.00 | 1,707.48 | 126,774 |
| 2023-08-09 | 1,677.00 | 1,712.00 | 1,665.00 | 1,709.00 | 1,701.50 | 147,102 |
| 2023-08-08 | 1,704.00 | 1,731.00 | 1,668.00 | 1,668.00 | 1,660.68 | 175,914 |
| 2023-08-07 | 1,708.00 | 1,719.00 | 1,663.00 | 1,719.00 | 1,711.46 | 232,260 |
| 2023-08-04 | 1,702.00 | 1,718.00 | 1,683.00 | 1,708.00 | 1,700.51 | 168,460 |
| 2023-08-03 | 1,730.00 | 1,744.00 | 1,650.00 | 1,712.00 | 1,704.49 | 192,288 |
| 2023-08-02 | 1,750.00 | 1,785.00 | 1,675.00 | 1,730.00 | 1,722.41 | 356,208 |
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.