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%WTI99.37▲ 2.29%
← 014910.KO stock page

Sungmoon Elect historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-172,395.002,435.002,320.002,340.002,322.59182,513
2022-02-162,270.002,435.002,270.002,360.002,342.4486,853
2022-02-152,195.002,315.002,170.002,230.002,213.41159,376
2022-02-142,250.002,255.002,150.002,195.002,178.67104,867
2022-02-112,350.002,390.002,280.002,280.002,263.0468,261
2022-02-102,400.002,405.002,350.002,355.002,337.4863,808
2022-02-092,340.002,405.002,340.002,395.002,377.1846,322
2022-02-082,360.002,395.002,335.002,335.002,317.6365,976
2022-02-072,340.002,370.002,330.002,360.002,342.4433,387
2022-02-042,320.002,345.002,300.002,320.002,302.7440,604
2022-02-032,280.002,330.002,255.002,305.002,287.85117,758
2022-01-282,150.002,240.002,100.002,235.002,218.3778,837
2022-01-272,275.002,285.002,130.002,170.002,153.86157,843
2022-01-262,235.002,305.002,210.002,265.002,248.1571,183
2022-01-252,310.002,345.002,225.002,245.002,228.30164,806
2022-01-242,460.002,470.002,310.002,330.002,312.66186,366
2022-01-212,590.002,590.002,480.002,500.002,481.40203,058
2022-01-202,550.002,565.002,505.002,565.002,545.92134,134
2022-01-192,510.002,590.002,485.002,560.002,540.95124,525
2022-01-182,470.002,575.002,460.002,535.002,516.14148,665
2022-01-172,500.002,525.002,465.002,490.002,471.47152,586
2022-01-142,585.002,605.002,495.002,525.002,506.21247,372
2022-01-132,660.002,670.002,530.002,605.002,585.62227,393
2022-01-122,540.002,680.002,530.002,650.002,630.28405,408
2022-01-112,555.002,690.002,490.002,520.002,501.25687,902
2022-01-102,570.002,580.002,525.002,560.002,540.95108,589
2022-01-072,500.002,580.002,500.002,535.002,516.14134,353
2022-01-062,470.002,530.002,470.002,500.002,481.40124,415
2022-01-052,495.002,525.002,465.002,495.002,476.44131,896
2022-01-042,450.002,500.002,420.002,495.002,476.4466,621
2022-01-032,415.002,450.002,370.002,450.002,431.7788,199
2021-12-302,385.002,415.002,370.002,415.002,397.0332,919
2021-12-292,405.002,430.002,375.002,400.002,382.1435,550
2021-12-282,415.002,455.002,370.002,405.002,382.1456,766
2021-12-272,385.002,425.002,385.002,415.002,392.0553,468
2021-12-242,400.002,425.002,375.002,400.002,377.1963,554
2021-12-232,300.002,420.002,300.002,395.002,372.24152,288
2021-12-222,260.002,320.002,260.002,300.002,278.1448,425
2021-12-212,245.002,265.002,220.002,260.002,238.5276,503
2021-12-202,295.002,310.002,250.002,265.002,243.47168,783
2021-12-172,340.002,355.002,300.002,330.002,307.8633,967
2021-12-162,310.002,340.002,300.002,340.002,317.7646,928
2021-12-152,335.002,345.002,280.002,300.002,278.1462,978
2021-12-142,400.002,400.002,305.002,340.002,317.7685,931
2021-12-132,395.002,420.002,380.002,400.002,377.1949,302
2021-12-102,375.002,415.002,360.002,395.002,372.2453,853
2021-12-092,395.002,420.002,360.002,375.002,352.4343,286
2021-12-082,420.002,450.002,375.002,395.002,372.24101,501
2021-12-072,405.002,455.002,355.002,420.002,397.0076,665
2021-12-062,390.002,430.002,365.002,405.002,382.14105,075
2021-12-032,360.002,470.002,340.002,390.002,367.2988,300
2021-12-022,250.002,380.002,240.002,340.002,317.76140,686
2021-12-012,200.002,300.002,170.002,250.002,228.62175,035
2021-11-302,345.002,370.002,210.002,225.002,203.85297,332
2021-11-292,325.002,400.002,285.002,350.002,327.67332,280
2021-11-262,570.002,625.002,410.002,425.002,401.95387,491
2021-11-252,625.002,625.002,555.002,570.002,545.58144,369
2021-11-242,645.002,670.002,575.002,670.002,644.63178,963
2021-11-232,740.002,810.002,655.002,670.002,644.63304,535
2021-11-222,700.002,785.002,655.002,740.002,713.96247,121
← NewerPage 20 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.