Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 2,000.00 | 2,050.00 | 1,990.00 | 2,035.00 | 2,019.86 | 86,319 |
| 2022-08-10 | 2,015.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,985.12 | 44,292 |
| 2022-08-09 | 2,020.00 | 2,030.00 | 1,975.00 | 2,015.00 | 2,000.01 | 70,154 |
| 2022-08-08 | 2,010.00 | 2,020.00 | 1,965.00 | 2,020.00 | 2,004.97 | 39,340 |
| 2022-08-05 | 2,025.00 | 2,040.00 | 2,005.00 | 2,010.00 | 1,995.05 | 65,881 |
| 2022-08-04 | 2,025.00 | 2,060.00 | 2,005.00 | 2,025.00 | 2,009.93 | 110,164 |
| 2022-08-03 | 1,980.00 | 2,050.00 | 1,945.00 | 2,025.00 | 2,009.93 | 91,484 |
| 2022-08-02 | 1,980.00 | 2,035.00 | 1,975.00 | 1,980.00 | 1,965.27 | 88,611 |
| 2022-08-01 | 1,935.00 | 2,035.00 | 1,915.00 | 1,980.00 | 1,965.27 | 249,644 |
| 2022-07-29 | 1,985.00 | 1,985.00 | 1,890.00 | 1,890.00 | 1,875.94 | 323,532 |
| 2022-07-28 | 2,060.00 | 2,080.00 | 1,940.00 | 1,965.00 | 1,950.38 | 389,184 |
| 2022-07-27 | 1,830.00 | 2,180.00 | 1,815.00 | 2,045.00 | 2,029.79 | 1,889,860 |
| 2022-07-26 | 1,865.00 | 1,880.00 | 1,835.00 | 1,850.00 | 1,836.24 | 27,987 |
| 2022-07-25 | 1,880.00 | 1,890.00 | 1,840.00 | 1,865.00 | 1,851.12 | 33,170 |
| 2022-07-22 | 1,900.00 | 1,905.00 | 1,880.00 | 1,880.00 | 1,866.01 | 30,325 |
| 2022-07-21 | 1,850.00 | 1,905.00 | 1,830.00 | 1,900.00 | 1,885.86 | 55,808 |
| 2022-07-20 | 1,820.00 | 1,870.00 | 1,820.00 | 1,850.00 | 1,836.24 | 69,494 |
| 2022-07-19 | 1,800.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,806.46 | 44,147 |
| 2022-07-18 | 1,735.00 | 1,810.00 | 1,735.00 | 1,795.00 | 1,781.65 | 57,756 |
| 2022-07-15 | 1,780.00 | 1,795.00 | 1,730.00 | 1,730.00 | 1,717.13 | 79,631 |
| 2022-07-14 | 1,770.00 | 1,800.00 | 1,735.00 | 1,800.00 | 1,786.61 | 20,580 |
| 2022-07-13 | 1,715.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,756.83 | 46,629 |
| 2022-07-12 | 1,810.00 | 1,810.00 | 1,705.00 | 1,730.00 | 1,717.13 | 75,049 |
| 2022-07-11 | 1,800.00 | 1,815.00 | 1,765.00 | 1,810.00 | 1,796.53 | 76,059 |
| 2022-07-08 | 1,765.00 | 1,815.00 | 1,745.00 | 1,800.00 | 1,786.61 | 96,311 |
| 2022-07-07 | 1,725.00 | 1,765.00 | 1,720.00 | 1,745.00 | 1,732.02 | 24,169 |
| 2022-07-06 | 1,750.00 | 1,755.00 | 1,705.00 | 1,720.00 | 1,707.20 | 83,179 |
| 2022-07-05 | 1,650.00 | 1,700.00 | 1,635.00 | 1,690.00 | 1,677.43 | 62,313 |
| 2022-07-04 | 1,690.00 | 1,715.00 | 1,630.00 | 1,635.00 | 1,622.84 | 99,495 |
| 2022-07-01 | 1,670.00 | 1,705.00 | 1,655.00 | 1,700.00 | 1,687.35 | 189,461 |
| 2022-06-30 | 1,755.00 | 1,770.00 | 1,670.00 | 1,670.00 | 1,657.58 | 126,524 |
| 2022-06-29 | 1,770.00 | 1,810.00 | 1,745.00 | 1,770.00 | 1,756.83 | 44,964 |
| 2022-06-28 | 1,775.00 | 1,810.00 | 1,745.00 | 1,770.00 | 1,756.83 | 67,304 |
| 2022-06-27 | 1,760.00 | 1,790.00 | 1,735.00 | 1,765.00 | 1,751.87 | 97,807 |
| 2022-06-24 | 1,650.00 | 1,740.00 | 1,620.00 | 1,740.00 | 1,727.05 | 98,111 |
| 2022-06-23 | 1,660.00 | 1,680.00 | 1,555.00 | 1,650.00 | 1,637.72 | 149,127 |
| 2022-06-22 | 1,745.00 | 1,775.00 | 1,615.00 | 1,680.00 | 1,667.50 | 126,403 |
| 2022-06-21 | 1,730.00 | 1,755.00 | 1,665.00 | 1,725.00 | 1,712.17 | 91,733 |
| 2022-06-20 | 1,805.00 | 1,835.00 | 1,630.00 | 1,665.00 | 1,652.61 | 274,498 |
| 2022-06-17 | 1,780.00 | 1,795.00 | 1,730.00 | 1,795.00 | 1,781.65 | 184,561 |
| 2022-06-16 | 1,880.00 | 1,945.00 | 1,805.00 | 1,815.00 | 1,801.50 | 550,210 |
| 2022-06-15 | 1,975.00 | 1,985.00 | 1,865.00 | 1,870.00 | 1,856.09 | 179,699 |
| 2022-06-14 | 1,990.00 | 2,010.00 | 1,915.00 | 1,990.00 | 1,975.19 | 240,418 |
| 2022-06-13 | 2,215.00 | 2,215.00 | 2,020.00 | 2,020.00 | 2,004.97 | 326,338 |
| 2022-06-10 | 2,265.00 | 2,270.00 | 2,225.00 | 2,270.00 | 2,253.11 | 79,625 |
| 2022-06-09 | 2,305.00 | 2,305.00 | 2,260.00 | 2,270.00 | 2,253.11 | 101,846 |
| 2022-06-08 | 2,350.00 | 2,360.00 | 2,305.00 | 2,310.00 | 2,292.81 | 78,888 |
| 2022-06-07 | 2,345.00 | 2,385.00 | 2,335.00 | 2,370.00 | 2,352.37 | 84,996 |
| 2022-06-03 | 2,365.00 | 2,385.00 | 2,340.00 | 2,345.00 | 2,327.55 | 90,644 |
| 2022-06-02 | 2,340.00 | 2,400.00 | 2,330.00 | 2,370.00 | 2,352.37 | 119,802 |
| 2022-05-31 | 2,340.00 | 2,380.00 | 2,335.00 | 2,340.00 | 2,322.59 | 174,257 |
| 2022-05-30 | 2,325.00 | 2,345.00 | 2,320.00 | 2,345.00 | 2,327.55 | 89,583 |
| 2022-05-27 | 2,315.00 | 2,340.00 | 2,300.00 | 2,320.00 | 2,302.74 | 83,918 |
| 2022-05-26 | 2,330.00 | 2,380.00 | 2,295.00 | 2,300.00 | 2,282.89 | 147,542 |
| 2022-05-25 | 2,305.00 | 2,345.00 | 2,280.00 | 2,330.00 | 2,312.66 | 147,136 |
| 2022-05-24 | 2,385.00 | 2,385.00 | 2,325.00 | 2,325.00 | 2,307.70 | 91,226 |
| 2022-05-23 | 2,455.00 | 2,455.00 | 2,360.00 | 2,385.00 | 2,367.26 | 188,483 |
| 2022-05-20 | 2,405.00 | 2,460.00 | 2,395.00 | 2,450.00 | 2,431.77 | 160,931 |
| 2022-05-19 | 2,440.00 | 2,440.00 | 2,360.00 | 2,405.00 | 2,387.11 | 172,712 |
| 2022-05-18 | 2,480.00 | 2,540.00 | 2,445.00 | 2,480.00 | 2,461.55 | 243,442 |
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.