Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2,435.00 | 2,500.00 | 2,195.00 | 2,280.00 | 2,280.00 | 1,755,461 |
| 2026-01-20 | 2,540.00 | 2,650.00 | 2,365.00 | 2,515.00 | 2,515.00 | 1,932,686 |
| 2026-01-19 | 2,515.00 | 2,615.00 | 2,245.00 | 2,450.00 | 2,450.00 | 3,801,627 |
| 2026-01-16 | 2,720.00 | 2,720.00 | 2,400.00 | 2,500.00 | 2,500.00 | 1,967,507 |
| 2026-01-15 | 2,825.00 | 2,845.00 | 2,330.00 | 2,715.00 | 2,715.00 | 4,153,090 |
| 2026-01-14 | 3,030.00 | 3,110.00 | 2,800.00 | 2,815.00 | 2,815.00 | 2,913,112 |
| 2026-01-13 | 3,300.00 | 3,620.00 | 2,850.00 | 3,105.00 | 3,105.00 | 6,066,959 |
| 2026-01-12 | 2,880.00 | 3,380.00 | 2,835.00 | 3,145.00 | 3,145.00 | 9,383,614 |
| 2026-01-09 | 2,590.00 | 3,165.00 | 2,585.00 | 2,710.00 | 2,710.00 | 17,956,830 |
| 2026-01-08 | 1,914.00 | 2,435.00 | 1,914.00 | 2,435.00 | 2,435.00 | 2,180,896 |
| 2026-01-07 | 1,945.00 | 1,945.00 | 1,870.00 | 1,875.00 | 1,875.00 | 818,730 |
| 2026-01-06 | 2,200.00 | 2,200.00 | 1,896.00 | 1,944.00 | 1,944.00 | 1,437,593 |
| 2026-01-05 | 1,692.00 | 2,195.00 | 1,692.00 | 2,095.00 | 2,095.00 | 17,601,250 |
| 2026-01-02 | 1,683.00 | 1,960.00 | 1,648.00 | 1,690.00 | 1,690.00 | 13,819,860 |
| 2025-12-30 | 1,168.00 | 1,518.00 | 1,168.00 | 1,518.00 | 1,518.00 | 5,892,771 |
| 2025-12-29 | 1,135.00 | 1,206.00 | 1,113.00 | 1,168.00 | 1,168.00 | 532,820 |
| 2025-12-26 | 1,115.00 | 1,273.00 | 1,095.00 | 1,140.00 | 1,135.00 | 1,675,180 |
| 2025-12-24 | 1,116.00 | 1,119.00 | 1,100.00 | 1,115.00 | 1,110.11 | 29,927 |
| 2025-12-23 | 1,135.00 | 1,140.00 | 1,096.00 | 1,114.00 | 1,109.11 | 41,137 |
| 2025-12-22 | 1,149.00 | 1,149.00 | 1,127.00 | 1,128.00 | 1,123.05 | 53,720 |
| 2025-12-19 | 1,129.00 | 1,149.00 | 1,119.00 | 1,140.00 | 1,135.00 | 21,392 |
| 2025-12-18 | 1,090.00 | 1,132.00 | 1,090.00 | 1,129.00 | 1,124.05 | 70,780 |
| 2025-12-17 | 1,105.00 | 1,105.00 | 1,090.00 | 1,091.00 | 1,086.21 | 6,681 |
| 2025-12-16 | 1,120.00 | 1,139.00 | 1,095.00 | 1,095.00 | 1,090.20 | 16,275 |
| 2025-12-15 | 1,140.00 | 1,144.00 | 1,119.00 | 1,131.00 | 1,126.04 | 17,993 |
| 2025-12-12 | 1,148.00 | 1,166.00 | 1,130.00 | 1,132.00 | 1,127.04 | 26,453 |
| 2025-12-11 | 1,152.00 | 1,169.00 | 1,145.00 | 1,160.00 | 1,154.91 | 37,015 |
| 2025-12-10 | 1,158.00 | 1,165.00 | 1,140.00 | 1,152.00 | 1,146.95 | 21,285 |
| 2025-12-09 | 1,123.00 | 1,169.00 | 1,115.00 | 1,158.00 | 1,152.92 | 126,513 |
| 2025-12-08 | 1,103.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,110.11 | 37,521 |
| 2025-12-05 | 1,073.00 | 1,120.00 | 1,072.00 | 1,103.00 | 1,098.16 | 41,287 |
| 2025-12-04 | 1,077.00 | 1,109.00 | 1,077.00 | 1,085.00 | 1,080.24 | 32,944 |
| 2025-12-03 | 1,085.00 | 1,099.00 | 1,079.00 | 1,090.00 | 1,085.22 | 22,998 |
| 2025-12-02 | 1,070.00 | 1,084.00 | 1,061.00 | 1,074.00 | 1,069.29 | 14,567 |
| 2025-12-01 | 1,056.00 | 1,075.00 | 1,056.00 | 1,070.00 | 1,065.31 | 32,648 |
| 2025-11-28 | 1,055.00 | 1,075.00 | 1,055.00 | 1,066.00 | 1,061.32 | 27,000 |
| 2025-11-27 | 1,055.00 | 1,076.00 | 1,045.00 | 1,052.00 | 1,047.39 | 37,300 |
| 2025-11-26 | 1,050.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,042.41 | 16,642 |
| 2025-11-25 | 1,049.00 | 1,056.00 | 1,043.00 | 1,050.00 | 1,045.39 | 21,843 |
| 2025-11-24 | 1,043.00 | 1,054.00 | 1,041.00 | 1,054.00 | 1,049.38 | 32,055 |
| 2025-11-21 | 1,075.00 | 1,075.00 | 1,045.00 | 1,046.00 | 1,041.41 | 19,880 |
| 2025-11-20 | 1,050.00 | 1,068.00 | 1,050.00 | 1,067.00 | 1,062.32 | 8,751 |
| 2025-11-19 | 1,051.00 | 1,056.00 | 1,039.00 | 1,056.00 | 1,051.37 | 17,032 |
| 2025-11-18 | 1,079.00 | 1,091.00 | 1,050.00 | 1,051.00 | 1,046.39 | 87,569 |
| 2025-11-17 | 1,101.00 | 1,101.00 | 1,086.00 | 1,090.00 | 1,085.22 | 96,835 |
| 2025-11-14 | 1,113.00 | 1,118.00 | 1,105.00 | 1,110.00 | 1,105.13 | 19,818 |
| 2025-11-13 | 1,112.00 | 1,124.00 | 1,110.00 | 1,113.00 | 1,108.12 | 14,943 |
| 2025-11-12 | 1,096.00 | 1,124.00 | 1,090.00 | 1,124.00 | 1,119.07 | 10,075 |
| 2025-11-11 | 1,134.00 | 1,134.00 | 1,090.00 | 1,092.00 | 1,087.21 | 33,977 |
| 2025-11-10 | 1,101.00 | 1,126.00 | 1,098.00 | 1,124.00 | 1,119.07 | 67,055 |
| 2025-11-07 | 1,114.00 | 1,127.00 | 1,094.00 | 1,101.00 | 1,096.17 | 27,011 |
| 2025-11-06 | 1,090.00 | 1,139.00 | 1,079.00 | 1,133.00 | 1,128.03 | 32,303 |
| 2025-11-05 | 1,115.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,085.22 | 133,163 |
| 2025-11-04 | 1,127.00 | 1,131.00 | 1,102.00 | 1,115.00 | 1,110.11 | 76,798 |
| 2025-11-03 | 1,142.00 | 1,164.00 | 1,122.00 | 1,127.00 | 1,122.06 | 184,113 |
| 2025-10-31 | 1,165.00 | 1,165.00 | 1,131.00 | 1,141.00 | 1,136.00 | 100,571 |
| 2025-10-30 | 1,190.00 | 1,198.00 | 1,151.00 | 1,162.00 | 1,156.90 | 105,627 |
| 2025-10-29 | 1,193.00 | 1,200.00 | 1,179.00 | 1,193.00 | 1,187.77 | 31,994 |
| 2025-10-28 | 1,194.00 | 1,216.00 | 1,184.00 | 1,193.00 | 1,187.77 | 60,829 |
| 2025-10-27 | 1,173.00 | 1,195.00 | 1,172.00 | 1,194.00 | 1,188.76 | 75,712 |
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.