Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,305.00 | 2,840.00 | 2,250.00 | 2,840.00 | 2,827.54 | 28,586,971 |
| 2023-05-03 | 1,681.00 | 2,185.00 | 1,658.00 | 2,185.00 | 2,175.42 | 5,060,869 |
| 2023-05-02 | 1,684.00 | 1,700.00 | 1,666.00 | 1,681.00 | 1,673.63 | 63,462 |
| 2023-04-28 | 1,594.00 | 1,688.00 | 1,580.00 | 1,684.00 | 1,676.61 | 117,767 |
| 2023-04-27 | 1,563.00 | 1,578.00 | 1,545.00 | 1,578.00 | 1,571.08 | 82,527 |
| 2023-04-26 | 1,575.00 | 1,593.00 | 1,564.00 | 1,578.00 | 1,571.08 | 151,433 |
| 2023-04-25 | 1,597.00 | 1,609.00 | 1,582.00 | 1,590.00 | 1,583.03 | 57,205 |
| 2023-04-24 | 1,630.00 | 1,643.00 | 1,609.00 | 1,609.00 | 1,601.94 | 90,619 |
| 2023-04-21 | 1,694.00 | 1,708.00 | 1,660.00 | 1,660.00 | 1,652.72 | 124,608 |
| 2023-04-20 | 1,743.00 | 1,754.00 | 1,720.00 | 1,734.00 | 1,726.39 | 48,152 |
| 2023-04-19 | 1,721.00 | 1,754.00 | 1,711.00 | 1,754.00 | 1,746.31 | 59,637 |
| 2023-04-18 | 1,750.00 | 1,750.00 | 1,711.00 | 1,721.00 | 1,713.45 | 30,361 |
| 2023-04-17 | 1,767.00 | 1,767.00 | 1,720.00 | 1,750.00 | 1,742.32 | 37,197 |
| 2023-04-14 | 1,715.00 | 1,767.00 | 1,693.00 | 1,767.00 | 1,759.25 | 68,198 |
| 2023-04-13 | 1,703.00 | 1,724.00 | 1,687.00 | 1,715.00 | 1,707.48 | 38,725 |
| 2023-04-12 | 1,720.00 | 1,733.00 | 1,712.00 | 1,722.00 | 1,714.45 | 46,592 |
| 2023-04-11 | 1,727.00 | 1,770.00 | 1,620.00 | 1,720.00 | 1,712.46 | 98,574 |
| 2023-04-10 | 1,702.00 | 1,775.00 | 1,694.00 | 1,740.00 | 1,732.37 | 136,908 |
| 2023-04-07 | 1,621.00 | 1,717.00 | 1,621.00 | 1,702.00 | 1,694.54 | 93,113 |
| 2023-04-06 | 1,637.00 | 1,639.00 | 1,613.00 | 1,620.00 | 1,612.89 | 52,588 |
| 2023-04-05 | 1,646.00 | 1,647.00 | 1,620.00 | 1,639.00 | 1,631.81 | 84,481 |
| 2023-04-04 | 1,632.00 | 1,640.00 | 1,622.00 | 1,639.00 | 1,631.81 | 97,574 |
| 2023-04-03 | 1,625.00 | 1,635.00 | 1,603.00 | 1,632.00 | 1,624.84 | 130,554 |
| 2023-03-31 | 1,631.00 | 1,640.00 | 1,612.00 | 1,625.00 | 1,617.87 | 65,579 |
| 2023-03-30 | 1,591.00 | 1,635.00 | 1,591.00 | 1,626.00 | 1,618.87 | 28,905 |
| 2023-03-29 | 1,590.00 | 1,605.00 | 1,584.00 | 1,590.00 | 1,583.03 | 31,965 |
| 2023-03-28 | 1,577.00 | 1,602.00 | 1,572.00 | 1,590.00 | 1,583.03 | 23,053 |
| 2023-03-27 | 1,591.00 | 1,603.00 | 1,550.00 | 1,592.00 | 1,585.02 | 36,762 |
| 2023-03-24 | 1,577.00 | 1,591.00 | 1,571.00 | 1,587.00 | 1,580.04 | 19,682 |
| 2023-03-23 | 1,633.00 | 1,633.00 | 1,518.00 | 1,577.00 | 1,570.08 | 80,576 |
| 2023-03-22 | 1,672.00 | 1,672.00 | 1,635.00 | 1,635.00 | 1,627.83 | 38,957 |
| 2023-03-21 | 1,667.00 | 1,675.00 | 1,660.00 | 1,672.00 | 1,664.67 | 12,386 |
| 2023-03-20 | 1,663.00 | 1,668.00 | 1,660.00 | 1,667.00 | 1,659.69 | 37,836 |
| 2023-03-17 | 1,613.00 | 1,664.00 | 1,612.00 | 1,663.00 | 1,655.71 | 25,611 |
| 2023-03-16 | 1,611.00 | 1,628.00 | 1,596.00 | 1,611.00 | 1,603.93 | 29,851 |
| 2023-03-15 | 1,584.00 | 1,620.00 | 1,578.00 | 1,596.00 | 1,589.00 | 79,576 |
| 2023-03-14 | 1,653.00 | 1,653.00 | 1,572.00 | 1,584.00 | 1,577.05 | 92,422 |
| 2023-03-13 | 1,669.00 | 1,669.00 | 1,623.00 | 1,668.00 | 1,660.68 | 108,170 |
| 2023-03-10 | 1,704.00 | 1,704.00 | 1,680.00 | 1,686.00 | 1,678.61 | 29,057 |
| 2023-03-09 | 1,704.00 | 1,709.00 | 1,689.00 | 1,702.00 | 1,694.54 | 25,929 |
| 2023-03-08 | 1,712.00 | 1,740.00 | 1,703.00 | 1,704.00 | 1,696.53 | 27,963 |
| 2023-03-07 | 1,714.00 | 1,720.00 | 1,701.00 | 1,712.00 | 1,704.49 | 24,112 |
| 2023-03-06 | 1,730.00 | 1,755.00 | 1,714.00 | 1,714.00 | 1,706.48 | 22,492 |
| 2023-03-03 | 1,734.00 | 1,746.00 | 1,700.00 | 1,730.00 | 1,722.41 | 55,359 |
| 2023-03-02 | 1,739.00 | 1,739.00 | 1,709.00 | 1,716.00 | 1,708.47 | 39,077 |
| 2023-02-28 | 1,701.00 | 1,726.00 | 1,701.00 | 1,722.00 | 1,714.45 | 29,308 |
| 2023-02-27 | 1,705.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,702.50 | 29,809 |
| 2023-02-24 | 1,746.00 | 1,761.00 | 1,726.00 | 1,728.00 | 1,720.42 | 28,629 |
| 2023-02-23 | 1,720.00 | 1,737.00 | 1,720.00 | 1,737.00 | 1,729.38 | 31,430 |
| 2023-02-22 | 1,774.00 | 1,774.00 | 1,720.00 | 1,720.00 | 1,712.46 | 50,666 |
| 2023-02-21 | 1,750.00 | 1,779.00 | 1,750.00 | 1,774.00 | 1,766.22 | 27,914 |
| 2023-02-20 | 1,724.00 | 1,757.00 | 1,720.00 | 1,750.00 | 1,742.32 | 30,245 |
| 2023-02-17 | 1,769.00 | 1,784.00 | 1,700.00 | 1,720.00 | 1,712.46 | 90,405 |
| 2023-02-16 | 1,700.00 | 1,753.00 | 1,690.00 | 1,751.00 | 1,743.32 | 141,000 |
| 2023-02-15 | 1,750.00 | 1,756.00 | 1,700.00 | 1,700.00 | 1,692.54 | 98,744 |
| 2023-02-14 | 1,761.00 | 1,776.00 | 1,750.00 | 1,750.00 | 1,742.32 | 36,803 |
| 2023-02-13 | 1,815.00 | 1,829.00 | 1,744.00 | 1,761.00 | 1,753.28 | 128,404 |
| 2023-02-10 | 1,855.00 | 1,855.00 | 1,803.00 | 1,815.00 | 1,807.04 | 46,887 |
| 2023-02-09 | 1,870.00 | 1,870.00 | 1,833.00 | 1,836.00 | 1,827.95 | 58,943 |
| 2023-02-08 | 1,814.00 | 1,853.00 | 1,810.00 | 1,851.00 | 1,842.88 | 76,314 |
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.