Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,035.00 | 2,075.00 | 1,938.00 | 1,940.00 | 1,940.00 | 508,844 |
| 2026-07-16 | 2,190.00 | 2,240.00 | 2,095.00 | 2,140.00 | 2,140.00 | 576,190 |
| 2026-07-15 | 2,350.00 | 2,365.00 | 2,240.00 | 2,290.00 | 2,290.00 | 636,094 |
| 2026-07-14 | 2,300.00 | 2,340.00 | 2,120.00 | 2,250.00 | 2,250.00 | 864,534 |
| 2026-07-13 | 2,460.00 | 2,635.00 | 2,305.00 | 2,355.00 | 2,355.00 | 917,553 |
| 2026-07-10 | 2,470.00 | 2,520.00 | 2,400.00 | 2,480.00 | 2,480.00 | 798,641 |
| 2026-07-09 | 2,430.00 | 2,640.00 | 2,265.00 | 2,385.00 | 2,385.00 | 1,379,230 |
| 2026-07-08 | 2,500.00 | 2,622.00 | 2,410.00 | 2,440.00 | 2,440.00 | 945,625 |
| 2026-07-07 | 2,775.00 | 3,050.00 | 2,435.00 | 2,580.00 | 2,580.00 | 3,672,929 |
| 2026-07-06 | 3,070.00 | 3,070.00 | 2,610.00 | 2,710.00 | 2,710.00 | 4,053,349 |
| 2026-07-03 | 2,290.00 | 2,975.00 | 2,190.00 | 2,975.00 | 2,975.00 | 8,422,015 |
| 2026-07-02 | 2,515.00 | 2,520.00 | 2,245.00 | 2,290.00 | 2,290.00 | 787,913 |
| 2026-07-01 | 2,550.00 | 2,675.00 | 2,480.00 | 2,515.00 | 2,515.00 | 1,115,856 |
| 2026-06-30 | 2,380.00 | 2,840.00 | 2,375.00 | 2,640.00 | 2,640.00 | 3,051,727 |
| 2026-06-29 | 2,470.00 | 2,475.00 | 2,300.00 | 2,360.00 | 2,360.00 | 911,197 |
| 2026-06-26 | 2,370.00 | 2,600.00 | 2,215.00 | 2,520.00 | 2,520.00 | 1,619,553 |
| 2026-06-25 | 2,585.00 | 2,830.00 | 2,345.00 | 2,345.00 | 2,345.00 | 1,762,449 |
| 2026-06-24 | 2,940.00 | 2,995.00 | 2,530.00 | 2,570.00 | 2,570.00 | 2,301,516 |
| 2026-06-23 | 3,115.00 | 3,260.00 | 2,930.00 | 3,010.00 | 3,010.00 | 2,788,031 |
| 2026-06-22 | 3,160.00 | 3,595.00 | 2,985.00 | 3,210.00 | 3,210.00 | 11,029,343 |
| 2026-06-19 | 2,960.00 | 3,460.00 | 2,805.00 | 2,945.00 | 2,945.00 | 9,165,007 |
| 2026-06-18 | 2,680.00 | 3,300.00 | 2,640.00 | 2,820.00 | 2,820.00 | 15,696,520 |
| 2026-06-17 | 3,260.00 | 3,350.00 | 2,490.00 | 2,565.00 | 2,565.00 | 8,777,292 |
| 2026-06-16 | 2,180.00 | 2,755.00 | 2,180.00 | 2,755.00 | 2,755.00 | 1,343,459 |
| 2026-06-15 | 2,145.00 | 2,370.00 | 2,080.00 | 2,120.00 | 2,120.00 | 934,511 |
| 2026-06-12 | 2,185.00 | 2,220.00 | 2,080.00 | 2,100.00 | 2,100.00 | 665,985 |
| 2026-06-11 | 2,090.00 | 2,125.00 | 1,992.00 | 2,100.00 | 2,100.00 | 635,264 |
| 2026-06-10 | 2,290.00 | 2,300.00 | 2,085.00 | 2,105.00 | 2,105.00 | 980,645 |
| 2026-06-09 | 2,320.00 | 2,630.00 | 2,175.00 | 2,300.00 | 2,300.00 | 982,306 |
| 2026-06-08 | 2,380.00 | 2,505.00 | 2,175.00 | 2,300.00 | 2,300.00 | 654,327 |
| 2026-06-05 | 2,825.00 | 2,825.00 | 2,500.00 | 2,595.00 | 2,595.00 | 924,911 |
| 2026-06-04 | 2,710.00 | 3,065.00 | 2,540.00 | 2,845.00 | 2,845.00 | 1,412,738 |
| 2026-06-02 | 2,990.00 | 2,990.00 | 2,640.00 | 2,715.00 | 2,715.00 | 2,151,877 |
| 2026-06-01 | 2,980.00 | 3,880.00 | 2,932.00 | 3,050.00 | 3,050.00 | 9,390,078 |
| 2026-05-29 | 3,150.00 | 3,260.00 | 2,915.00 | 3,140.00 | 3,140.00 | 1,999,937 |
| 2026-05-28 | 2,900.00 | 3,265.00 | 2,615.00 | 3,035.00 | 3,035.00 | 3,680,453 |
| 2026-05-27 | 3,280.00 | 3,355.00 | 2,830.00 | 2,860.00 | 2,860.00 | 2,530,283 |
| 2026-05-26 | 3,265.00 | 3,455.00 | 3,135.00 | 3,270.00 | 3,270.00 | 3,274,088 |
| 2026-05-22 | 3,090.00 | 3,620.00 | 3,000.00 | 3,250.00 | 3,250.00 | 8,042,185 |
| 2026-05-21 | 3,240.00 | 3,840.00 | 2,800.00 | 3,190.00 | 3,190.00 | 18,647,850 |
| 2026-05-20 | 2,450.00 | 3,125.00 | 2,385.00 | 3,125.00 | 3,125.00 | 5,504,358 |
| 2026-05-19 | 2,315.00 | 2,700.00 | 2,210.00 | 2,405.00 | 2,405.00 | 4,127,319 |
| 2026-05-18 | 2,635.00 | 2,685.00 | 2,285.00 | 2,285.00 | 2,285.00 | 3,554,680 |
| 2026-05-15 | 3,190.00 | 3,630.00 | 2,765.00 | 2,785.00 | 2,785.00 | 9,049,163 |
| 2026-05-14 | 3,295.00 | 4,150.00 | 2,930.00 | 3,365.00 | 3,365.00 | 42,667,191 |
| 2026-05-13 | 3,100.00 | 3,295.00 | 2,800.00 | 3,295.00 | 3,295.00 | 8,223,215 |
| 2026-05-12 | 1,995.00 | 2,535.00 | 1,961.00 | 2,535.00 | 2,535.00 | 7,530,856 |
| 2026-05-11 | 1,804.00 | 2,055.00 | 1,752.00 | 1,950.00 | 1,950.00 | 1,549,092 |
| 2026-05-08 | 1,765.00 | 1,882.00 | 1,730.00 | 1,804.00 | 1,804.00 | 522,266 |
| 2026-05-07 | 1,825.00 | 1,875.00 | 1,735.00 | 1,760.00 | 1,760.00 | 558,009 |
| 2026-05-06 | 1,914.00 | 1,925.00 | 1,821.00 | 1,821.00 | 1,821.00 | 597,507 |
| 2026-05-04 | 1,878.00 | 1,960.00 | 1,840.00 | 1,908.00 | 1,908.00 | 757,578 |
| 2026-04-30 | 2,000.00 | 2,000.00 | 1,861.00 | 1,878.00 | 1,878.00 | 1,623,372 |
| 2026-04-29 | 1,755.00 | 2,230.00 | 1,750.00 | 2,020.00 | 2,020.00 | 7,649,608 |
| 2026-04-28 | 1,813.00 | 1,849.00 | 1,765.00 | 1,765.00 | 1,765.00 | 210,500 |
| 2026-04-27 | 1,914.00 | 1,950.00 | 1,756.00 | 1,812.00 | 1,812.00 | 467,440 |
| 2026-04-24 | 1,693.00 | 1,785.00 | 1,682.00 | 1,785.00 | 1,785.00 | 344,339 |
| 2026-04-23 | 1,720.00 | 1,722.00 | 1,676.00 | 1,691.00 | 1,691.00 | 254,499 |
| 2026-04-22 | 1,731.00 | 1,740.00 | 1,685.00 | 1,714.00 | 1,714.00 | 293,542 |
| 2026-04-21 | 1,755.00 | 1,780.00 | 1,707.00 | 1,717.00 | 1,717.00 | 178,523 |
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.