Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,730.00 | 1,730.00 | 1,675.00 | 1,700.00 | 1,687.35 | 14,511 |
| 2022-11-09 | 1,740.00 | 1,760.00 | 1,700.00 | 1,730.00 | 1,717.13 | 24,794 |
| 2022-11-08 | 1,720.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,727.05 | 56,159 |
| 2022-11-07 | 1,680.00 | 1,730.00 | 1,670.00 | 1,720.00 | 1,707.20 | 55,806 |
| 2022-11-04 | 1,635.00 | 1,680.00 | 1,620.00 | 1,675.00 | 1,662.54 | 43,802 |
| 2022-11-03 | 1,610.00 | 1,655.00 | 1,575.00 | 1,635.00 | 1,622.84 | 56,924 |
| 2022-11-02 | 1,640.00 | 1,670.00 | 1,615.00 | 1,625.00 | 1,612.91 | 58,737 |
| 2022-11-01 | 1,625.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,627.80 | 66,189 |
| 2022-10-31 | 1,585.00 | 1,625.00 | 1,565.00 | 1,625.00 | 1,612.91 | 65,120 |
| 2022-10-28 | 1,590.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,563.28 | 34,865 |
| 2022-10-27 | 1,605.00 | 1,640.00 | 1,580.00 | 1,585.00 | 1,573.21 | 46,809 |
| 2022-10-26 | 1,605.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,593.06 | 29,940 |
| 2022-10-25 | 1,605.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,578.17 | 73,885 |
| 2022-10-24 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 1,573.21 | 80,760 |
| 2022-10-21 | 1,565.00 | 1,580.00 | 1,525.00 | 1,530.00 | 1,518.62 | 44,202 |
| 2022-10-20 | 1,605.00 | 1,635.00 | 1,585.00 | 1,585.00 | 1,573.21 | 34,766 |
| 2022-10-19 | 1,595.00 | 1,650.00 | 1,580.00 | 1,605.00 | 1,593.06 | 40,311 |
| 2022-10-18 | 1,580.00 | 1,610.00 | 1,565.00 | 1,580.00 | 1,568.24 | 40,275 |
| 2022-10-17 | 1,530.00 | 1,570.00 | 1,520.00 | 1,565.00 | 1,553.36 | 66,654 |
| 2022-10-14 | 1,490.00 | 1,540.00 | 1,435.00 | 1,530.00 | 1,518.62 | 97,219 |
| 2022-10-13 | 1,515.00 | 1,520.00 | 1,465.00 | 1,475.00 | 1,464.03 | 59,810 |
| 2022-10-12 | 1,535.00 | 1,565.00 | 1,500.00 | 1,520.00 | 1,508.69 | 98,390 |
| 2022-10-11 | 1,605.00 | 1,615.00 | 1,540.00 | 1,570.00 | 1,558.32 | 122,714 |
| 2022-10-07 | 1,635.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,622.84 | 38,833 |
| 2022-10-06 | 1,620.00 | 1,675.00 | 1,610.00 | 1,625.00 | 1,612.91 | 157,363 |
| 2022-10-05 | 1,585.00 | 1,630.00 | 1,570.00 | 1,620.00 | 1,607.95 | 101,755 |
| 2022-10-04 | 1,585.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,558.32 | 65,829 |
| 2022-09-30 | 1,570.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,558.32 | 49,474 |
| 2022-09-29 | 1,585.00 | 1,630.00 | 1,560.00 | 1,575.00 | 1,563.28 | 31,395 |
| 2022-09-28 | 1,610.00 | 1,645.00 | 1,570.00 | 1,585.00 | 1,573.21 | 59,664 |
| 2022-09-27 | 1,580.00 | 1,645.00 | 1,580.00 | 1,645.00 | 1,632.76 | 57,615 |
| 2022-09-26 | 1,700.00 | 1,700.00 | 1,620.00 | 1,630.00 | 1,617.87 | 133,083 |
| 2022-09-23 | 1,705.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,697.28 | 33,480 |
| 2022-09-22 | 1,715.00 | 1,745.00 | 1,690.00 | 1,720.00 | 1,707.20 | 25,935 |
| 2022-09-21 | 1,770.00 | 1,785.00 | 1,730.00 | 1,745.00 | 1,732.02 | 53,149 |
| 2022-09-20 | 1,730.00 | 1,780.00 | 1,730.00 | 1,755.00 | 1,741.94 | 51,717 |
| 2022-09-19 | 1,780.00 | 1,795.00 | 1,730.00 | 1,730.00 | 1,717.13 | 71,996 |
| 2022-09-16 | 1,835.00 | 1,835.00 | 1,790.00 | 1,795.00 | 1,781.65 | 53,720 |
| 2022-09-15 | 1,885.00 | 1,900.00 | 1,830.00 | 1,835.00 | 1,821.35 | 42,511 |
| 2022-09-14 | 1,870.00 | 1,885.00 | 1,815.00 | 1,885.00 | 1,870.98 | 38,952 |
| 2022-09-13 | 1,870.00 | 1,895.00 | 1,860.00 | 1,890.00 | 1,875.94 | 26,719 |
| 2022-09-08 | 1,790.00 | 1,910.00 | 1,790.00 | 1,845.00 | 1,831.27 | 72,000 |
| 2022-09-07 | 1,830.00 | 1,860.00 | 1,750.00 | 1,790.00 | 1,776.68 | 126,082 |
| 2022-09-06 | 1,790.00 | 1,845.00 | 1,790.00 | 1,815.00 | 1,801.50 | 54,140 |
| 2022-09-05 | 1,780.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,796.53 | 110,360 |
| 2022-09-02 | 1,810.00 | 1,835.00 | 1,770.00 | 1,800.00 | 1,786.61 | 106,213 |
| 2022-09-01 | 1,860.00 | 1,915.00 | 1,825.00 | 1,825.00 | 1,811.42 | 94,459 |
| 2022-08-31 | 1,860.00 | 1,895.00 | 1,840.00 | 1,845.00 | 1,831.27 | 74,561 |
| 2022-08-30 | 1,825.00 | 1,855.00 | 1,820.00 | 1,850.00 | 1,836.24 | 95,109 |
| 2022-08-29 | 1,910.00 | 1,910.00 | 1,830.00 | 1,835.00 | 1,821.35 | 72,716 |
| 2022-08-26 | 1,930.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,915.64 | 37,024 |
| 2022-08-25 | 1,910.00 | 1,935.00 | 1,910.00 | 1,930.00 | 1,915.64 | 16,896 |
| 2022-08-24 | 1,840.00 | 1,900.00 | 1,840.00 | 1,895.00 | 1,880.90 | 56,284 |
| 2022-08-23 | 1,860.00 | 1,875.00 | 1,815.00 | 1,875.00 | 1,861.05 | 67,878 |
| 2022-08-22 | 1,920.00 | 1,960.00 | 1,875.00 | 1,880.00 | 1,866.01 | 97,580 |
| 2022-08-19 | 1,935.00 | 1,990.00 | 1,925.00 | 1,980.00 | 1,965.27 | 45,927 |
| 2022-08-18 | 1,925.00 | 1,960.00 | 1,840.00 | 1,945.00 | 1,930.53 | 195,874 |
| 2022-08-17 | 1,990.00 | 2,020.00 | 1,910.00 | 1,945.00 | 1,930.53 | 80,986 |
| 2022-08-16 | 2,035.00 | 2,060.00 | 2,000.00 | 2,000.00 | 1,985.12 | 47,991 |
| 2022-08-12 | 2,035.00 | 2,055.00 | 2,015.00 | 2,055.00 | 2,039.71 | 29,444 |
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.