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%WTI99.83▲ 2.76%
← 014910.KO stock page

Sungmoon Elect historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,400.002,510.002,400.002,475.002,456.59288,464
2022-05-162,375.002,430.002,365.002,390.002,372.2288,513
2022-05-132,255.002,360.002,255.002,360.002,342.4496,910
2022-05-122,335.002,380.002,235.002,270.002,253.11114,543
2022-05-112,280.002,335.002,270.002,315.002,297.7843,408
2022-05-102,255.002,310.002,205.002,310.002,292.8183,547
2022-05-092,420.002,430.002,300.002,320.002,302.74126,662
2022-05-062,350.002,495.002,335.002,430.002,411.92206,760
2022-05-042,410.002,430.002,380.002,390.002,372.2246,575
2022-05-032,390.002,450.002,390.002,405.002,387.1165,039
2022-05-022,340.002,395.002,340.002,390.002,372.2277,467
2022-04-292,315.002,350.002,305.002,335.002,317.6368,699
2022-04-282,300.002,310.002,270.002,310.002,292.8158,463
2022-04-272,325.002,325.002,270.002,300.002,282.8977,442
2022-04-262,315.002,365.002,305.002,325.002,307.70109,383
2022-04-252,385.002,385.002,315.002,315.002,297.78155,549
2022-04-222,455.002,600.002,415.002,415.002,397.03168,850
2022-04-212,430.002,470.002,430.002,465.002,446.6654,110
2022-04-202,455.002,455.002,415.002,430.002,411.9258,740
2022-04-192,385.002,435.002,385.002,420.002,402.00157,237
2022-04-182,445.002,475.002,410.002,410.002,392.0741,366
2022-04-152,490.002,490.002,440.002,445.002,426.8130,467
2022-04-142,440.002,500.002,415.002,465.002,446.6671,043
2022-04-132,390.002,425.002,385.002,415.002,397.0365,961
2022-04-122,425.002,445.002,380.002,390.002,372.2297,687
2022-04-112,470.002,535.002,455.002,480.002,461.5589,268
2022-04-082,405.002,540.002,405.002,495.002,476.44143,685
2022-04-072,460.002,480.002,420.002,430.002,411.92125,455
2022-04-062,510.002,530.002,455.002,480.002,461.55105,612
2022-04-052,490.002,530.002,485.002,510.002,491.33109,610
2022-04-042,465.002,505.002,430.002,485.002,466.51271,116
2022-04-012,475.002,475.002,405.002,465.002,446.66137,210
2022-03-312,365.002,505.002,355.002,475.002,456.59494,551
2022-03-302,395.002,395.002,250.002,335.002,317.63329,863
2022-03-292,395.002,410.002,370.002,395.002,377.18137,182
2022-03-282,395.002,460.002,365.002,395.002,377.18292,421
2022-03-252,500.002,500.002,365.002,405.002,387.11350,034
2022-03-242,360.002,565.002,330.002,470.002,451.62769,780
2022-03-232,430.002,430.002,365.002,400.002,382.1499,768
2022-03-222,380.002,415.002,360.002,415.002,397.0330,344
2022-03-212,365.002,400.002,365.002,380.002,362.29159,358
2022-03-182,370.002,375.002,330.002,365.002,347.4064,438
2022-03-172,385.002,395.002,340.002,340.002,322.5957,495
2022-03-162,340.002,385.002,330.002,350.002,332.5280,344
2022-03-152,325.002,340.002,305.002,335.002,317.6331,732
2022-03-142,345.002,370.002,335.002,350.002,332.5281,518
2022-03-112,345.002,370.002,325.002,345.002,327.5560,011
2022-03-102,305.002,380.002,305.002,335.002,317.6359,513
2022-03-082,275.002,330.002,245.002,290.002,272.96106,894
2022-03-072,455.002,460.002,360.002,360.002,342.4485,843
2022-03-042,425.002,455.002,400.002,455.002,436.7357,948
2022-03-032,405.002,450.002,405.002,435.002,416.8899,118
2022-03-022,290.002,410.002,285.002,405.002,387.1193,949
2022-02-282,305.002,315.002,270.002,285.002,268.00115,547
2022-02-252,285.002,350.002,275.002,285.002,268.0072,892
2022-02-242,385.002,385.002,280.002,280.002,263.04120,680
2022-02-232,300.002,385.002,300.002,385.002,367.2674,980
2022-02-222,350.002,370.002,320.002,320.002,302.7481,770
2022-02-212,345.002,390.002,325.002,360.002,342.4469,685
2022-02-182,340.002,385.002,320.002,345.002,327.5549,139
← NewerPage 19 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.