See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← 014910.KO stock page

Sungmoon Elect historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-011,770.001,784.001,736.001,761.001,753.28135,625
2023-07-311,725.001,779.001,723.001,767.001,759.25187,355
2023-07-281,669.001,734.001,669.001,710.001,702.50163,106
2023-07-271,620.001,715.001,618.001,674.001,666.66221,070
2023-07-261,714.001,737.001,601.001,620.001,612.89548,675
2023-07-251,786.001,792.001,709.001,712.001,704.49440,713
2023-07-241,818.001,818.001,747.001,794.001,786.13334,916
2023-07-211,845.001,865.001,815.001,818.001,810.03199,730
2023-07-201,825.001,855.001,806.001,853.001,844.87315,623
2023-07-191,861.001,874.001,815.001,825.001,817.00342,002
2023-07-181,960.001,961.001,806.001,861.001,852.84621,639
2023-07-171,972.001,984.001,941.001,969.001,960.36378,419
2023-07-142,030.002,035.001,965.001,972.001,963.35467,079
2023-07-132,060.002,085.002,025.002,030.002,021.10352,739
2023-07-122,085.002,085.002,035.002,050.002,041.01404,294
2023-07-111,951.002,075.001,951.002,075.002,065.90689,852
2023-07-101,977.001,992.001,931.001,960.001,951.40489,971
2023-07-072,075.002,095.001,976.001,991.001,982.27709,629
2023-07-062,175.002,180.002,070.002,075.002,065.90684,426
2023-07-052,225.002,265.002,150.002,170.002,160.48909,379
2023-07-042,160.002,285.002,135.002,230.002,220.222,728,057
2023-07-032,105.002,160.002,075.002,155.002,145.55611,603
2023-06-302,055.002,100.002,035.002,090.002,080.83521,572
2023-06-292,130.002,135.002,045.002,055.002,045.99672,633
2023-06-282,085.002,150.002,075.002,095.002,085.81847,872
2023-06-272,115.002,325.002,065.002,075.002,065.904,336,128
2023-06-262,060.002,120.002,025.002,055.002,045.99419,099
2023-06-232,070.002,140.002,045.002,060.002,050.96820,313
2023-06-222,075.002,120.002,050.002,075.002,065.90485,134
2023-06-212,110.002,110.002,055.002,080.002,070.88555,792
2023-06-202,210.002,225.002,080.002,110.002,100.751,041,123
2023-06-192,175.002,230.002,155.002,200.002,190.35718,441
2023-06-162,195.002,225.002,170.002,180.002,170.44539,727
2023-06-152,155.002,205.002,105.002,190.002,180.39832,892
2023-06-142,280.002,290.002,150.002,165.002,155.501,182,576
2023-06-132,215.002,290.002,200.002,260.002,250.091,147,729
2023-06-122,250.002,310.002,190.002,210.002,200.311,049,278
2023-06-092,290.002,310.002,235.002,240.002,230.181,181,582
2023-06-082,370.002,405.002,250.002,280.002,270.002,469,296
2023-06-072,360.002,480.002,320.002,420.002,409.391,942,074
2023-06-052,455.002,520.002,330.002,380.002,369.564,242,602
2023-06-022,405.002,480.002,320.002,330.002,319.783,912,751
2023-06-012,735.002,845.002,350.002,385.002,374.5411,588,350
2023-05-312,530.002,545.002,420.002,490.002,479.084,600,787
2023-05-302,450.002,790.002,365.002,575.002,563.7134,130,840
2023-05-262,400.002,500.002,250.002,250.002,240.1310,756,820
2023-05-252,280.002,785.002,235.002,405.002,394.4544,721,078
2023-05-242,110.002,215.002,070.002,145.002,135.593,288,239
2023-05-232,070.002,135.002,040.002,075.002,065.901,257,880
2023-05-221,960.002,180.001,939.002,080.002,070.884,845,713
2023-05-192,095.002,210.001,930.001,935.001,926.514,212,482
2023-05-181,884.002,140.001,865.002,040.002,031.0510,084,440
2023-05-172,030.002,045.001,835.001,865.001,856.824,507,896
2023-05-162,160.002,235.002,130.002,135.002,125.641,359,110
2023-05-152,275.002,285.002,100.002,160.002,150.531,182,496
2023-05-122,245.002,260.002,195.002,260.002,250.09982,859
2023-05-112,335.002,340.002,205.002,285.002,274.981,741,789
2023-05-102,370.002,500.002,330.002,335.002,324.763,064,921
2023-05-092,470.002,715.002,310.002,410.002,399.4311,962,840
2023-05-083,050.003,090.002,335.002,410.002,399.4312,300,030
← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-295.0000 KRW
2022-12-285.0000 KRW
2021-12-295.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.