Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,817.00 | 1,832.00 | 1,801.00 | 1,806.00 | 1,798.08 | 56,834 |
| 2023-02-06 | 1,810.00 | 1,819.00 | 1,804.00 | 1,817.00 | 1,809.03 | 38,918 |
| 2023-02-03 | 1,812.00 | 1,825.00 | 1,800.00 | 1,804.00 | 1,796.09 | 50,327 |
| 2023-02-02 | 1,770.00 | 1,824.00 | 1,767.00 | 1,812.00 | 1,804.05 | 111,521 |
| 2023-02-01 | 1,778.00 | 1,797.00 | 1,752.00 | 1,770.00 | 1,762.24 | 51,458 |
| 2023-01-31 | 1,737.00 | 1,783.00 | 1,728.00 | 1,778.00 | 1,770.20 | 55,389 |
| 2023-01-30 | 1,777.00 | 1,799.00 | 1,747.00 | 1,753.00 | 1,745.31 | 55,466 |
| 2023-01-27 | 1,735.00 | 1,791.00 | 1,735.00 | 1,777.00 | 1,769.21 | 108,689 |
| 2023-01-26 | 1,745.00 | 1,751.00 | 1,724.00 | 1,735.00 | 1,727.39 | 42,033 |
| 2023-01-25 | 1,745.00 | 1,756.00 | 1,728.00 | 1,745.00 | 1,737.35 | 57,440 |
| 2023-01-20 | 1,720.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,737.35 | 25,011 |
| 2023-01-19 | 1,700.00 | 1,740.00 | 1,695.00 | 1,720.00 | 1,712.46 | 51,108 |
| 2023-01-18 | 1,720.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,707.48 | 26,476 |
| 2023-01-17 | 1,745.00 | 1,760.00 | 1,715.00 | 1,720.00 | 1,712.46 | 57,041 |
| 2023-01-16 | 1,730.00 | 1,755.00 | 1,705.00 | 1,745.00 | 1,737.35 | 68,894 |
| 2023-01-13 | 1,715.00 | 1,740.00 | 1,700.00 | 1,710.00 | 1,702.50 | 38,105 |
| 2023-01-12 | 1,720.00 | 1,740.00 | 1,705.00 | 1,710.00 | 1,702.50 | 37,620 |
| 2023-01-11 | 1,705.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,707.48 | 41,550 |
| 2023-01-10 | 1,685.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,697.52 | 38,354 |
| 2023-01-09 | 1,675.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,677.61 | 40,550 |
| 2023-01-06 | 1,650.00 | 1,710.00 | 1,645.00 | 1,670.00 | 1,662.68 | 87,465 |
| 2023-01-05 | 1,665.00 | 1,675.00 | 1,635.00 | 1,650.00 | 1,642.76 | 65,427 |
| 2023-01-04 | 1,530.00 | 1,640.00 | 1,530.00 | 1,635.00 | 1,627.83 | 86,211 |
| 2023-01-03 | 1,555.00 | 1,560.00 | 1,480.00 | 1,545.00 | 1,538.22 | 124,279 |
| 2023-01-02 | 1,540.00 | 1,605.00 | 1,525.00 | 1,555.00 | 1,548.18 | 117,245 |
| 2022-12-29 | 1,615.00 | 1,615.00 | 1,525.00 | 1,550.00 | 1,543.20 | 131,307 |
| 2022-12-28 | 1,645.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,622.85 | 72,569 |
| 2022-12-27 | 1,585.00 | 1,630.00 | 1,585.00 | 1,630.00 | 1,617.87 | 65,773 |
| 2022-12-26 | 1,640.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,588.10 | 177,180 |
| 2022-12-23 | 1,730.00 | 1,730.00 | 1,655.00 | 1,665.00 | 1,652.61 | 92,095 |
| 2022-12-22 | 1,715.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,707.20 | 87,842 |
| 2022-12-21 | 1,700.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,702.24 | 54,213 |
| 2022-12-20 | 1,745.00 | 1,750.00 | 1,685.00 | 1,700.00 | 1,687.35 | 85,577 |
| 2022-12-19 | 1,725.00 | 1,755.00 | 1,710.00 | 1,750.00 | 1,736.98 | 90,552 |
| 2022-12-16 | 1,765.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,732.02 | 141,879 |
| 2022-12-15 | 1,740.00 | 1,795.00 | 1,735.00 | 1,785.00 | 1,771.72 | 239,949 |
| 2022-12-14 | 1,755.00 | 1,760.00 | 1,710.00 | 1,735.00 | 1,722.09 | 94,736 |
| 2022-12-13 | 1,745.00 | 1,755.00 | 1,715.00 | 1,755.00 | 1,741.94 | 105,806 |
| 2022-12-12 | 1,720.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,732.02 | 104,698 |
| 2022-12-09 | 1,700.00 | 1,740.00 | 1,695.00 | 1,720.00 | 1,707.20 | 123,154 |
| 2022-12-08 | 1,730.00 | 1,730.00 | 1,650.00 | 1,700.00 | 1,687.35 | 217,912 |
| 2022-12-07 | 1,705.00 | 1,770.00 | 1,695.00 | 1,730.00 | 1,717.13 | 291,635 |
| 2022-12-06 | 1,750.00 | 1,760.00 | 1,705.00 | 1,705.00 | 1,692.31 | 128,475 |
| 2022-12-05 | 1,735.00 | 1,770.00 | 1,730.00 | 1,750.00 | 1,736.98 | 251,537 |
| 2022-12-02 | 1,765.00 | 1,780.00 | 1,725.00 | 1,735.00 | 1,722.09 | 352,062 |
| 2022-12-01 | 1,830.00 | 1,830.00 | 1,755.00 | 1,755.00 | 1,741.94 | 1,043,538 |
| 2022-11-30 | 1,625.00 | 2,010.00 | 1,610.00 | 1,810.00 | 1,796.53 | 7,956,905 |
| 2022-11-29 | 1,565.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,598.02 | 45,605 |
| 2022-11-28 | 1,650.00 | 1,655.00 | 1,590.00 | 1,600.00 | 1,588.10 | 60,113 |
| 2022-11-25 | 1,655.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,637.72 | 48,325 |
| 2022-11-24 | 1,635.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,632.76 | 41,799 |
| 2022-11-23 | 1,600.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,607.95 | 178,527 |
| 2022-11-22 | 1,590.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,588.10 | 61,610 |
| 2022-11-21 | 1,645.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,622.84 | 40,436 |
| 2022-11-18 | 1,645.00 | 1,675.00 | 1,620.00 | 1,645.00 | 1,632.76 | 42,929 |
| 2022-11-17 | 1,685.00 | 1,700.00 | 1,645.00 | 1,645.00 | 1,632.76 | 45,326 |
| 2022-11-16 | 1,670.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,687.35 | 68,768 |
| 2022-11-15 | 1,730.00 | 1,730.00 | 1,660.00 | 1,670.00 | 1,657.58 | 124,869 |
| 2022-11-14 | 1,760.00 | 1,770.00 | 1,705.00 | 1,735.00 | 1,722.09 | 52,638 |
| 2022-11-11 | 1,790.00 | 1,790.00 | 1,715.00 | 1,760.00 | 1,746.91 | 57,940 |
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.