Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,755.00 | 1,780.00 | 1,707.00 | 1,717.00 | 1,717.00 | 178,523 |
| 2026-04-20 | 1,754.00 | 1,780.00 | 1,701.00 | 1,752.00 | 1,752.00 | 303,955 |
| 2026-04-17 | 1,800.00 | 1,812.00 | 1,732.00 | 1,760.00 | 1,760.00 | 269,219 |
| 2026-04-16 | 1,809.00 | 1,868.00 | 1,776.00 | 1,791.00 | 1,791.00 | 509,505 |
| 2026-04-15 | 1,831.00 | 1,864.00 | 1,778.00 | 1,791.00 | 1,791.00 | 433,154 |
| 2026-04-14 | 1,736.00 | 1,965.00 | 1,716.00 | 1,829.00 | 1,829.00 | 1,416,554 |
| 2026-04-13 | 1,699.00 | 1,769.00 | 1,665.00 | 1,730.00 | 1,730.00 | 283,657 |
| 2026-04-10 | 1,660.00 | 1,713.00 | 1,654.00 | 1,701.00 | 1,701.00 | 278,003 |
| 2026-04-09 | 1,628.00 | 1,672.00 | 1,628.00 | 1,655.00 | 1,655.00 | 107,159 |
| 2026-04-08 | 1,607.00 | 1,688.00 | 1,607.00 | 1,674.00 | 1,674.00 | 286,620 |
| 2026-04-07 | 1,592.00 | 1,652.00 | 1,586.00 | 1,605.00 | 1,605.00 | 216,015 |
| 2026-04-06 | 1,573.00 | 1,638.00 | 1,550.00 | 1,592.00 | 1,592.00 | 261,700 |
| 2026-04-03 | 1,524.00 | 1,572.00 | 1,500.00 | 1,572.00 | 1,572.00 | 314,963 |
| 2026-04-02 | 1,710.00 | 1,710.00 | 1,437.00 | 1,509.00 | 1,509.00 | 980,261 |
| 2026-04-01 | 1,589.00 | 1,686.00 | 1,588.00 | 1,683.00 | 1,683.00 | 210,571 |
| 2026-03-31 | 1,613.00 | 1,655.00 | 1,560.00 | 1,575.00 | 1,575.00 | 221,880 |
| 2026-03-30 | 1,611.00 | 1,643.00 | 1,550.00 | 1,613.00 | 1,613.00 | 164,372 |
| 2026-03-27 | 1,633.00 | 1,699.00 | 1,580.00 | 1,650.00 | 1,650.00 | 178,505 |
| 2026-03-26 | 1,669.00 | 1,685.00 | 1,613.00 | 1,633.00 | 1,633.00 | 130,079 |
| 2026-03-25 | 1,666.00 | 1,704.00 | 1,642.00 | 1,669.00 | 1,669.00 | 209,431 |
| 2026-03-24 | 1,617.00 | 1,700.00 | 1,560.00 | 1,666.00 | 1,666.00 | 266,003 |
| 2026-03-23 | 1,670.00 | 1,670.00 | 1,595.00 | 1,607.00 | 1,607.00 | 184,074 |
| 2026-03-20 | 1,652.00 | 1,717.00 | 1,644.00 | 1,688.00 | 1,688.00 | 263,794 |
| 2026-03-19 | 1,690.00 | 1,690.00 | 1,617.00 | 1,661.00 | 1,661.00 | 262,672 |
| 2026-03-18 | 1,745.00 | 1,770.00 | 1,692.00 | 1,700.00 | 1,700.00 | 383,059 |
| 2026-03-17 | 1,716.00 | 1,785.00 | 1,716.00 | 1,745.00 | 1,745.00 | 314,854 |
| 2026-03-16 | 1,726.00 | 1,730.00 | 1,680.00 | 1,716.00 | 1,716.00 | 180,786 |
| 2026-03-13 | 1,742.00 | 1,742.00 | 1,597.00 | 1,726.00 | 1,726.00 | 179,574 |
| 2026-03-12 | 1,705.00 | 1,748.00 | 1,684.00 | 1,745.00 | 1,745.00 | 241,024 |
| 2026-03-11 | 1,694.00 | 1,735.00 | 1,660.00 | 1,714.00 | 1,714.00 | 295,849 |
| 2026-03-10 | 1,675.00 | 1,710.00 | 1,640.00 | 1,694.00 | 1,694.00 | 354,880 |
| 2026-03-09 | 1,626.00 | 1,650.00 | 1,524.00 | 1,617.00 | 1,617.00 | 324,977 |
| 2026-03-06 | 1,690.00 | 1,715.00 | 1,614.00 | 1,705.00 | 1,705.00 | 308,056 |
| 2026-03-05 | 1,581.00 | 1,684.00 | 1,581.00 | 1,681.00 | 1,681.00 | 501,905 |
| 2026-03-04 | 1,690.00 | 1,690.00 | 1,491.00 | 1,505.00 | 1,505.00 | 552,220 |
| 2026-03-03 | 1,729.00 | 1,759.00 | 1,695.00 | 1,695.00 | 1,695.00 | 527,970 |
| 2026-02-27 | 1,872.00 | 1,888.00 | 1,771.00 | 1,780.00 | 1,780.00 | 1,854,517 |
| 2026-02-26 | 2,020.00 | 2,025.00 | 1,810.00 | 1,815.00 | 1,815.00 | 1,435,082 |
| 2026-02-25 | 1,819.00 | 2,200.00 | 1,761.00 | 2,055.00 | 2,055.00 | 5,098,697 |
| 2026-02-24 | 1,830.00 | 1,862.00 | 1,795.00 | 1,819.00 | 1,819.00 | 269,140 |
| 2026-02-23 | 1,880.00 | 1,900.00 | 1,818.00 | 1,825.00 | 1,825.00 | 336,426 |
| 2026-02-20 | 1,808.00 | 1,912.00 | 1,760.00 | 1,866.00 | 1,866.00 | 780,690 |
| 2026-02-19 | 1,827.00 | 1,834.00 | 1,737.00 | 1,808.00 | 1,808.00 | 541,779 |
| 2026-02-13 | 1,881.00 | 1,881.00 | 1,800.00 | 1,809.00 | 1,809.00 | 365,927 |
| 2026-02-12 | 1,900.00 | 1,900.00 | 1,848.00 | 1,887.00 | 1,887.00 | 428,864 |
| 2026-02-11 | 2,005.00 | 2,035.00 | 1,882.00 | 1,888.00 | 1,888.00 | 1,079,069 |
| 2026-02-10 | 1,955.00 | 2,185.00 | 1,917.00 | 2,045.00 | 2,045.00 | 2,424,856 |
| 2026-02-09 | 1,832.00 | 2,015.00 | 1,832.00 | 1,900.00 | 1,900.00 | 938,318 |
| 2026-02-06 | 1,825.00 | 1,867.00 | 1,701.00 | 1,832.00 | 1,832.00 | 813,299 |
| 2026-02-05 | 1,995.00 | 1,999.00 | 1,880.00 | 1,900.00 | 1,900.00 | 539,626 |
| 2026-02-04 | 1,990.00 | 2,015.00 | 1,793.00 | 1,992.00 | 1,992.00 | 570,525 |
| 2026-02-03 | 1,995.00 | 2,060.00 | 1,925.00 | 1,990.00 | 1,990.00 | 582,726 |
| 2026-02-02 | 1,995.00 | 2,065.00 | 1,916.00 | 1,924.00 | 1,924.00 | 871,637 |
| 2026-01-30 | 2,190.00 | 2,190.00 | 1,965.00 | 2,010.00 | 2,010.00 | 1,301,811 |
| 2026-01-29 | 2,110.00 | 2,265.00 | 2,080.00 | 2,190.00 | 2,190.00 | 1,458,078 |
| 2026-01-28 | 2,120.00 | 2,145.00 | 2,025.00 | 2,095.00 | 2,095.00 | 1,076,842 |
| 2026-01-27 | 2,130.00 | 2,260.00 | 2,085.00 | 2,110.00 | 2,110.00 | 1,050,130 |
| 2026-01-26 | 2,190.00 | 2,270.00 | 2,110.00 | 2,170.00 | 2,170.00 | 1,100,491 |
| 2026-01-23 | 2,315.00 | 2,380.00 | 2,195.00 | 2,195.00 | 2,195.00 | 1,126,633 |
| 2026-01-22 | 2,320.00 | 2,340.00 | 2,095.00 | 2,225.00 | 2,225.00 | 1,506,089 |
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.