Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,186.00 | 1,187.00 | 1,162.00 | 1,173.00 | 1,167.86 | 75,903 |
| 2025-10-23 | 1,183.00 | 1,193.00 | 1,175.00 | 1,186.00 | 1,180.80 | 85,057 |
| 2025-10-22 | 1,158.00 | 1,179.00 | 1,153.00 | 1,175.00 | 1,169.85 | 74,351 |
| 2025-10-21 | 1,170.00 | 1,172.00 | 1,154.00 | 1,159.00 | 1,153.92 | 108,948 |
| 2025-10-20 | 1,158.00 | 1,322.00 | 1,147.00 | 1,161.00 | 1,155.91 | 1,993,146 |
| 2025-10-17 | 1,154.00 | 1,177.00 | 1,136.00 | 1,158.00 | 1,152.92 | 56,964 |
| 2025-10-16 | 1,165.00 | 1,180.00 | 1,153.00 | 1,154.00 | 1,148.94 | 31,477 |
| 2025-10-15 | 1,148.00 | 1,180.00 | 1,144.00 | 1,165.00 | 1,159.89 | 52,591 |
| 2025-10-14 | 1,131.00 | 1,169.00 | 1,130.00 | 1,152.00 | 1,146.95 | 51,493 |
| 2025-10-13 | 1,147.00 | 1,147.00 | 1,128.00 | 1,133.00 | 1,128.03 | 28,181 |
| 2025-10-10 | 1,161.00 | 1,210.00 | 1,141.00 | 1,147.00 | 1,141.97 | 40,048 |
| 2025-10-02 | 1,157.00 | 1,175.00 | 1,156.00 | 1,161.00 | 1,155.91 | 25,663 |
| 2025-10-01 | 1,204.00 | 1,204.00 | 1,155.00 | 1,156.00 | 1,150.93 | 46,360 |
| 2025-09-30 | 1,166.00 | 1,166.00 | 1,152.00 | 1,152.00 | 1,146.95 | 8,216 |
| 2025-09-29 | 1,145.00 | 1,195.00 | 1,139.00 | 1,154.00 | 1,148.94 | 58,578 |
| 2025-09-26 | 1,155.00 | 1,207.00 | 1,139.00 | 1,159.00 | 1,153.92 | 39,668 |
| 2025-09-25 | 1,155.00 | 1,165.00 | 1,151.00 | 1,152.00 | 1,146.95 | 15,237 |
| 2025-09-24 | 1,166.00 | 1,171.00 | 1,154.00 | 1,155.00 | 1,149.93 | 14,282 |
| 2025-09-23 | 1,136.00 | 1,219.00 | 1,128.00 | 1,166.00 | 1,160.89 | 79,556 |
| 2025-09-22 | 1,165.00 | 1,167.00 | 1,139.00 | 1,139.00 | 1,134.00 | 28,389 |
| 2025-09-19 | 1,174.00 | 1,174.00 | 1,140.00 | 1,157.00 | 1,151.93 | 77,075 |
| 2025-09-18 | 1,139.00 | 1,185.00 | 1,133.00 | 1,176.00 | 1,170.84 | 48,099 |
| 2025-09-17 | 1,140.00 | 1,160.00 | 1,134.00 | 1,139.00 | 1,134.00 | 65,680 |
| 2025-09-16 | 1,173.00 | 1,179.00 | 1,131.00 | 1,141.00 | 1,136.00 | 70,958 |
| 2025-09-15 | 1,185.00 | 1,185.00 | 1,165.00 | 1,173.00 | 1,167.86 | 47,686 |
| 2025-09-12 | 1,166.00 | 1,283.00 | 1,160.00 | 1,185.00 | 1,179.80 | 345,032 |
| 2025-09-11 | 1,173.00 | 1,182.00 | 1,163.00 | 1,164.00 | 1,158.89 | 15,781 |
| 2025-09-10 | 1,154.00 | 1,175.00 | 1,149.00 | 1,170.00 | 1,164.87 | 33,234 |
| 2025-09-09 | 1,183.00 | 1,183.00 | 1,152.00 | 1,153.00 | 1,147.94 | 34,811 |
| 2025-09-08 | 1,190.00 | 1,190.00 | 1,139.00 | 1,157.00 | 1,151.93 | 64,682 |
| 2025-09-05 | 1,183.00 | 1,201.00 | 1,173.00 | 1,180.00 | 1,174.82 | 13,865 |
| 2025-09-04 | 1,208.00 | 1,214.00 | 1,183.00 | 1,183.00 | 1,177.81 | 16,910 |
| 2025-09-03 | 1,189.00 | 1,208.00 | 1,170.00 | 1,208.00 | 1,202.70 | 20,626 |
| 2025-09-02 | 1,178.00 | 1,204.00 | 1,177.00 | 1,189.00 | 1,183.79 | 17,320 |
| 2025-09-01 | 1,180.00 | 1,205.00 | 1,160.00 | 1,178.00 | 1,172.83 | 22,816 |
| 2025-08-29 | 1,158.00 | 1,200.00 | 1,122.00 | 1,200.00 | 1,194.74 | 46,092 |
| 2025-08-28 | 1,190.00 | 1,190.00 | 1,150.00 | 1,157.00 | 1,151.93 | 18,143 |
| 2025-08-27 | 1,185.00 | 1,197.00 | 1,173.00 | 1,190.00 | 1,184.78 | 27,434 |
| 2025-08-26 | 1,185.00 | 1,194.00 | 1,159.00 | 1,190.00 | 1,184.78 | 23,455 |
| 2025-08-25 | 1,164.00 | 1,207.00 | 1,160.00 | 1,185.00 | 1,179.80 | 37,049 |
| 2025-08-22 | 1,119.00 | 1,175.00 | 1,117.00 | 1,175.00 | 1,169.85 | 36,318 |
| 2025-08-21 | 1,135.00 | 1,152.00 | 1,115.00 | 1,117.00 | 1,112.10 | 32,978 |
| 2025-08-20 | 1,117.00 | 1,135.00 | 1,111.00 | 1,135.00 | 1,130.02 | 56,809 |
| 2025-08-19 | 1,139.00 | 1,152.00 | 1,127.00 | 1,127.00 | 1,122.06 | 96,463 |
| 2025-08-18 | 1,192.00 | 1,196.00 | 1,150.00 | 1,150.00 | 1,144.96 | 143,825 |
| 2025-08-14 | 1,227.00 | 1,252.00 | 1,194.00 | 1,213.00 | 1,207.68 | 59,292 |
| 2025-08-13 | 1,229.00 | 1,245.00 | 1,226.00 | 1,239.00 | 1,233.57 | 29,988 |
| 2025-08-12 | 1,212.00 | 1,239.00 | 1,210.00 | 1,226.00 | 1,220.62 | 285,108 |
| 2025-08-11 | 1,224.00 | 1,229.00 | 1,200.00 | 1,212.00 | 1,206.68 | 41,235 |
| 2025-08-08 | 1,211.00 | 1,235.00 | 1,190.00 | 1,224.00 | 1,218.63 | 54,213 |
| 2025-08-07 | 1,199.00 | 1,211.00 | 1,180.00 | 1,211.00 | 1,205.69 | 10,514 |
| 2025-08-06 | 1,184.00 | 1,200.00 | 1,173.00 | 1,199.00 | 1,193.74 | 17,628 |
| 2025-08-05 | 1,170.00 | 1,185.00 | 1,163.00 | 1,184.00 | 1,178.81 | 17,989 |
| 2025-08-04 | 1,151.00 | 1,185.00 | 1,129.00 | 1,170.00 | 1,164.87 | 60,420 |
| 2025-08-01 | 1,198.00 | 1,198.00 | 1,164.00 | 1,164.00 | 1,158.89 | 48,402 |
| 2025-07-31 | 1,195.00 | 1,211.00 | 1,171.00 | 1,198.00 | 1,192.75 | 31,601 |
| 2025-07-30 | 1,213.00 | 1,213.00 | 1,186.00 | 1,195.00 | 1,189.76 | 28,129 |
| 2025-07-29 | 1,211.00 | 1,229.00 | 1,180.00 | 1,186.00 | 1,180.80 | 41,993 |
| 2025-07-28 | 1,230.00 | 1,230.00 | 1,198.00 | 1,210.00 | 1,204.69 | 33,449 |
| 2025-07-25 | 1,213.00 | 1,249.00 | 1,200.00 | 1,219.00 | 1,213.65 | 118,095 |
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.