Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,170.00 | 1,195.00 | 1,151.00 | 1,151.00 | 1,145.95 | 37,851 |
| 2025-01-22 | 1,185.00 | 1,195.00 | 1,161.00 | 1,164.00 | 1,158.89 | 27,186 |
| 2025-01-21 | 1,177.00 | 1,180.00 | 1,155.00 | 1,173.00 | 1,167.86 | 30,448 |
| 2025-01-20 | 1,177.00 | 1,200.00 | 1,172.00 | 1,177.00 | 1,171.84 | 14,297 |
| 2025-01-17 | 1,168.00 | 1,188.00 | 1,163.00 | 1,180.00 | 1,174.82 | 17,568 |
| 2025-01-16 | 1,155.00 | 1,216.00 | 1,155.00 | 1,168.00 | 1,162.88 | 36,946 |
| 2025-01-15 | 1,189.00 | 1,193.00 | 1,142.00 | 1,155.00 | 1,149.93 | 59,394 |
| 2025-01-14 | 1,182.00 | 1,200.00 | 1,168.00 | 1,189.00 | 1,183.79 | 32,947 |
| 2025-01-13 | 1,204.00 | 1,206.00 | 1,182.00 | 1,182.00 | 1,176.82 | 76,499 |
| 2025-01-10 | 1,125.00 | 1,205.00 | 1,125.00 | 1,205.00 | 1,199.71 | 112,180 |
| 2025-01-09 | 1,130.00 | 1,143.00 | 1,120.00 | 1,140.00 | 1,135.00 | 49,620 |
| 2025-01-08 | 1,122.00 | 1,148.00 | 1,116.00 | 1,120.00 | 1,115.09 | 29,079 |
| 2025-01-07 | 1,094.00 | 1,135.00 | 1,094.00 | 1,124.00 | 1,119.07 | 44,822 |
| 2025-01-06 | 1,085.00 | 1,144.00 | 1,083.00 | 1,106.00 | 1,101.15 | 37,337 |
| 2025-01-03 | 1,067.00 | 1,090.00 | 1,067.00 | 1,085.00 | 1,080.24 | 25,085 |
| 2025-01-02 | 1,059.00 | 1,067.00 | 1,050.00 | 1,067.00 | 1,062.32 | 52,417 |
| 2024-12-30 | 1,073.00 | 1,073.00 | 1,021.00 | 1,059.00 | 1,054.36 | 38,894 |
| 2024-12-27 | 1,089.00 | 1,095.00 | 1,068.00 | 1,073.00 | 1,068.29 | 23,923 |
| 2024-12-26 | 1,090.00 | 1,090.00 | 1,080.00 | 1,089.00 | 1,084.22 | 26,636 |
| 2024-12-24 | 1,074.00 | 1,096.00 | 1,074.00 | 1,081.00 | 1,076.26 | 54,198 |
| 2024-12-23 | 1,080.00 | 1,150.00 | 1,080.00 | 1,085.00 | 1,080.24 | 48,615 |
| 2024-12-20 | 1,104.00 | 1,116.00 | 1,080.00 | 1,080.00 | 1,075.26 | 55,161 |
| 2024-12-19 | 1,129.00 | 1,129.00 | 1,116.00 | 1,116.00 | 1,111.11 | 5,640 |
| 2024-12-18 | 1,107.00 | 1,135.00 | 1,101.00 | 1,131.00 | 1,126.04 | 11,983 |
| 2024-12-17 | 1,112.00 | 1,112.00 | 1,085.00 | 1,107.00 | 1,102.14 | 19,942 |
| 2024-12-16 | 1,133.00 | 1,158.00 | 1,112.00 | 1,112.00 | 1,107.12 | 40,415 |
| 2024-12-13 | 1,084.00 | 1,135.00 | 1,080.00 | 1,133.00 | 1,128.03 | 51,433 |
| 2024-12-12 | 1,090.00 | 1,140.00 | 1,080.00 | 1,095.00 | 1,090.20 | 79,695 |
| 2024-12-11 | 1,014.00 | 1,102.00 | 1,014.00 | 1,102.00 | 1,097.17 | 167,820 |
| 2024-12-10 | 966.00 | 1,015.00 | 966.00 | 1,014.00 | 1,009.55 | 54,722 |
| 2024-12-09 | 995.00 | 1,014.00 | 985.00 | 985.00 | 980.68 | 44,320 |
| 2024-12-06 | 1,046.00 | 1,046.00 | 990.00 | 1,034.00 | 1,029.46 | 102,808 |
| 2024-12-05 | 1,078.00 | 1,081.00 | 1,015.00 | 1,046.00 | 1,041.41 | 75,784 |
| 2024-12-04 | 1,081.00 | 1,096.00 | 1,081.00 | 1,083.00 | 1,078.25 | 19,045 |
| 2024-12-03 | 1,092.00 | 1,100.00 | 1,092.00 | 1,096.00 | 1,091.19 | 21,789 |
| 2024-12-02 | 1,107.00 | 1,107.00 | 1,091.00 | 1,099.00 | 1,094.18 | 48,626 |
| 2024-11-29 | 1,113.00 | 1,116.00 | 1,103.00 | 1,107.00 | 1,102.14 | 49,239 |
| 2024-11-28 | 1,115.00 | 1,115.00 | 1,108.00 | 1,113.00 | 1,108.12 | 5,556 |
| 2024-11-27 | 1,124.00 | 1,124.00 | 1,103.00 | 1,108.00 | 1,103.14 | 27,835 |
| 2024-11-26 | 1,125.00 | 1,125.00 | 1,101.00 | 1,111.00 | 1,106.13 | 34,465 |
| 2024-11-25 | 1,104.00 | 1,125.00 | 1,104.00 | 1,117.00 | 1,112.10 | 63,173 |
| 2024-11-22 | 1,123.00 | 1,125.00 | 1,106.00 | 1,112.00 | 1,107.12 | 28,507 |
| 2024-11-21 | 1,137.00 | 1,137.00 | 1,118.00 | 1,125.00 | 1,120.07 | 14,484 |
| 2024-11-20 | 1,123.00 | 1,139.00 | 1,110.00 | 1,138.00 | 1,133.01 | 29,773 |
| 2024-11-19 | 1,122.00 | 1,139.00 | 1,101.00 | 1,134.00 | 1,129.03 | 53,068 |
| 2024-11-18 | 1,108.00 | 1,125.00 | 1,101.00 | 1,122.00 | 1,117.08 | 39,751 |
| 2024-11-15 | 1,103.00 | 1,127.00 | 1,084.00 | 1,119.00 | 1,114.09 | 113,516 |
| 2024-11-14 | 1,160.00 | 1,163.00 | 1,132.00 | 1,135.00 | 1,130.02 | 47,072 |
| 2024-11-13 | 1,158.00 | 1,184.00 | 1,110.00 | 1,160.00 | 1,154.91 | 90,879 |
| 2024-11-12 | 1,207.00 | 1,213.00 | 1,163.00 | 1,170.00 | 1,164.87 | 77,366 |
| 2024-11-11 | 1,233.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,214.65 | 50,280 |
| 2024-11-08 | 1,231.00 | 1,245.00 | 1,214.00 | 1,245.00 | 1,239.54 | 21,882 |
| 2024-11-07 | 1,240.00 | 1,269.00 | 1,232.00 | 1,237.00 | 1,231.57 | 11,113 |
| 2024-11-06 | 1,244.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,234.56 | 35,756 |
| 2024-11-05 | 1,251.00 | 1,271.00 | 1,248.00 | 1,257.00 | 1,251.49 | 33,461 |
| 2024-11-04 | 1,245.00 | 1,265.00 | 1,230.00 | 1,251.00 | 1,245.51 | 83,078 |
| 2024-11-01 | 1,251.00 | 1,251.00 | 1,220.00 | 1,241.00 | 1,235.56 | 40,919 |
| 2024-10-31 | 1,234.00 | 1,275.00 | 1,225.00 | 1,251.00 | 1,245.51 | 34,260 |
| 2024-10-30 | 1,228.00 | 1,254.00 | 1,220.00 | 1,250.00 | 1,244.52 | 25,421 |
| 2024-10-29 | 1,246.00 | 1,255.00 | 1,209.00 | 1,233.00 | 1,227.59 | 98,347 |
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.