Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,259.00 | 1,353.00 | 1,208.00 | 1,211.00 | 1,205.69 | 702,249 |
| 2025-07-23 | 1,250.00 | 1,266.00 | 1,213.00 | 1,253.00 | 1,247.50 | 15,280 |
| 2025-07-22 | 1,253.00 | 1,270.00 | 1,232.00 | 1,250.00 | 1,244.52 | 20,979 |
| 2025-07-21 | 1,261.00 | 1,285.00 | 1,239.00 | 1,253.00 | 1,247.50 | 29,131 |
| 2025-07-18 | 1,237.00 | 1,275.00 | 1,235.00 | 1,257.00 | 1,251.49 | 84,397 |
| 2025-07-17 | 1,255.00 | 1,255.00 | 1,231.00 | 1,237.00 | 1,231.57 | 75,735 |
| 2025-07-16 | 1,245.00 | 1,249.00 | 1,230.00 | 1,243.00 | 1,237.55 | 39,754 |
| 2025-07-15 | 1,251.00 | 1,251.00 | 1,233.00 | 1,245.00 | 1,239.54 | 49,664 |
| 2025-07-14 | 1,234.00 | 1,270.00 | 1,231.00 | 1,251.00 | 1,245.51 | 51,454 |
| 2025-07-11 | 1,230.00 | 1,242.00 | 1,220.00 | 1,234.00 | 1,228.59 | 73,013 |
| 2025-07-10 | 1,237.00 | 1,237.00 | 1,220.00 | 1,230.00 | 1,224.61 | 25,399 |
| 2025-07-09 | 1,224.00 | 1,229.00 | 1,212.00 | 1,225.00 | 1,219.63 | 22,349 |
| 2025-07-08 | 1,222.00 | 1,229.00 | 1,207.00 | 1,224.00 | 1,218.63 | 43,921 |
| 2025-07-07 | 1,210.00 | 1,239.00 | 1,210.00 | 1,222.00 | 1,216.64 | 40,988 |
| 2025-07-04 | 1,227.00 | 1,227.00 | 1,210.00 | 1,210.00 | 1,204.69 | 11,281 |
| 2025-07-03 | 1,241.00 | 1,241.00 | 1,218.00 | 1,227.00 | 1,221.62 | 38,101 |
| 2025-07-02 | 1,242.00 | 1,242.00 | 1,206.00 | 1,218.00 | 1,212.66 | 38,020 |
| 2025-07-01 | 1,224.00 | 1,238.00 | 1,209.00 | 1,213.00 | 1,207.68 | 20,226 |
| 2025-06-30 | 1,215.00 | 1,240.00 | 1,198.00 | 1,225.00 | 1,219.63 | 36,632 |
| 2025-06-27 | 1,232.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,209.67 | 36,480 |
| 2025-06-26 | 1,231.00 | 1,243.00 | 1,220.00 | 1,232.00 | 1,226.60 | 44,971 |
| 2025-06-25 | 1,222.00 | 1,259.00 | 1,204.00 | 1,231.00 | 1,225.60 | 42,185 |
| 2025-06-24 | 1,190.00 | 1,230.00 | 1,190.00 | 1,222.00 | 1,216.64 | 51,065 |
| 2025-06-23 | 1,206.00 | 1,206.00 | 1,188.00 | 1,189.00 | 1,183.79 | 15,149 |
| 2025-06-20 | 1,200.00 | 1,209.00 | 1,185.00 | 1,206.00 | 1,200.71 | 44,962 |
| 2025-06-19 | 1,205.00 | 1,220.00 | 1,157.00 | 1,176.00 | 1,170.84 | 34,167 |
| 2025-06-18 | 1,185.00 | 1,209.00 | 1,184.00 | 1,205.00 | 1,199.71 | 28,725 |
| 2025-06-17 | 1,189.00 | 1,232.00 | 1,186.00 | 1,198.00 | 1,192.75 | 27,482 |
| 2025-06-16 | 1,182.00 | 1,204.00 | 1,171.00 | 1,187.00 | 1,181.79 | 23,132 |
| 2025-06-13 | 1,232.00 | 1,232.00 | 1,182.00 | 1,182.00 | 1,176.82 | 34,084 |
| 2025-06-12 | 1,221.00 | 1,223.00 | 1,211.00 | 1,220.00 | 1,214.65 | 19,137 |
| 2025-06-11 | 1,214.00 | 1,227.00 | 1,203.00 | 1,215.00 | 1,209.67 | 50,828 |
| 2025-06-10 | 1,220.00 | 1,228.00 | 1,211.00 | 1,214.00 | 1,208.68 | 28,557 |
| 2025-06-09 | 1,219.00 | 1,232.00 | 1,209.00 | 1,211.00 | 1,205.69 | 53,970 |
| 2025-06-05 | 1,200.00 | 1,225.00 | 1,199.00 | 1,218.00 | 1,212.66 | 49,732 |
| 2025-06-04 | 1,185.00 | 1,250.00 | 1,183.00 | 1,200.00 | 1,194.74 | 43,341 |
| 2025-06-02 | 1,197.00 | 1,202.00 | 1,181.00 | 1,185.00 | 1,179.80 | 21,205 |
| 2025-05-30 | 1,215.00 | 1,217.00 | 1,196.00 | 1,197.00 | 1,191.75 | 34,243 |
| 2025-05-29 | 1,215.00 | 1,216.00 | 1,191.00 | 1,215.00 | 1,209.67 | 42,828 |
| 2025-05-28 | 1,216.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,199.71 | 36,116 |
| 2025-05-27 | 1,202.00 | 1,235.00 | 1,188.00 | 1,215.00 | 1,209.67 | 54,864 |
| 2025-05-26 | 1,208.00 | 1,223.00 | 1,193.00 | 1,197.00 | 1,191.75 | 41,436 |
| 2025-05-23 | 1,199.00 | 1,218.00 | 1,190.00 | 1,208.00 | 1,202.70 | 25,449 |
| 2025-05-22 | 1,208.00 | 1,230.00 | 1,199.00 | 1,199.00 | 1,193.74 | 32,274 |
| 2025-05-21 | 1,201.00 | 1,207.00 | 1,186.00 | 1,205.00 | 1,199.71 | 48,080 |
| 2025-05-20 | 1,173.00 | 1,199.00 | 1,170.00 | 1,195.00 | 1,189.76 | 63,443 |
| 2025-05-19 | 1,163.00 | 1,186.00 | 1,157.00 | 1,177.00 | 1,171.84 | 80,073 |
| 2025-05-16 | 1,180.00 | 1,180.00 | 1,165.00 | 1,172.00 | 1,166.86 | 111,150 |
| 2025-05-15 | 1,154.00 | 1,176.00 | 1,150.00 | 1,159.00 | 1,153.92 | 23,223 |
| 2025-05-14 | 1,141.00 | 1,180.00 | 1,132.00 | 1,149.00 | 1,143.96 | 33,929 |
| 2025-05-13 | 1,154.00 | 1,170.00 | 1,141.00 | 1,141.00 | 1,136.00 | 15,289 |
| 2025-05-12 | 1,139.00 | 1,187.00 | 1,139.00 | 1,154.00 | 1,148.94 | 41,983 |
| 2025-05-09 | 1,136.00 | 1,165.00 | 1,124.00 | 1,127.00 | 1,122.06 | 29,639 |
| 2025-05-08 | 1,140.00 | 1,157.00 | 1,137.00 | 1,138.00 | 1,133.01 | 11,651 |
| 2025-05-07 | 1,139.00 | 1,157.00 | 1,136.00 | 1,138.00 | 1,133.01 | 27,315 |
| 2025-05-02 | 1,150.00 | 1,151.00 | 1,130.00 | 1,139.00 | 1,134.00 | 30,028 |
| 2025-04-30 | 1,153.00 | 1,167.00 | 1,135.00 | 1,151.00 | 1,145.95 | 30,567 |
| 2025-04-29 | 1,152.00 | 1,159.00 | 1,142.00 | 1,153.00 | 1,147.94 | 34,036 |
| 2025-04-28 | 1,144.00 | 1,165.00 | 1,144.00 | 1,149.00 | 1,143.96 | 34,421 |
| 2025-04-25 | 1,158.00 | 1,165.00 | 1,139.00 | 1,155.00 | 1,149.93 | 64,134 |
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.