Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,235.00 | 1,268.00 | 1,233.00 | 1,246.00 | 1,240.54 | 23,642 |
| 2024-10-25 | 1,262.00 | 1,293.00 | 1,212.00 | 1,235.00 | 1,229.58 | 61,001 |
| 2024-10-24 | 1,222.00 | 1,300.00 | 1,222.00 | 1,258.00 | 1,252.48 | 123,622 |
| 2024-10-23 | 1,200.00 | 1,250.00 | 1,199.00 | 1,222.00 | 1,216.64 | 40,569 |
| 2024-10-22 | 1,225.00 | 1,227.00 | 1,196.00 | 1,200.00 | 1,194.74 | 41,995 |
| 2024-10-21 | 1,227.00 | 1,231.00 | 1,215.00 | 1,227.00 | 1,221.62 | 23,682 |
| 2024-10-18 | 1,231.00 | 1,259.00 | 1,226.00 | 1,226.00 | 1,220.62 | 27,109 |
| 2024-10-17 | 1,265.00 | 1,265.00 | 1,229.00 | 1,231.00 | 1,225.60 | 49,508 |
| 2024-10-16 | 1,274.00 | 1,275.00 | 1,256.00 | 1,265.00 | 1,259.45 | 11,562 |
| 2024-10-15 | 1,257.00 | 1,284.00 | 1,257.00 | 1,275.00 | 1,269.41 | 29,594 |
| 2024-10-14 | 1,257.00 | 1,280.00 | 1,255.00 | 1,274.00 | 1,268.41 | 23,516 |
| 2024-10-11 | 1,256.00 | 1,275.00 | 1,247.00 | 1,257.00 | 1,251.49 | 34,196 |
| 2024-10-10 | 1,280.00 | 1,294.00 | 1,250.00 | 1,256.00 | 1,250.49 | 28,811 |
| 2024-10-08 | 1,280.00 | 1,284.00 | 1,265.00 | 1,280.00 | 1,274.39 | 14,525 |
| 2024-10-07 | 1,254.00 | 1,280.00 | 1,252.00 | 1,280.00 | 1,274.39 | 66,135 |
| 2024-10-04 | 1,234.00 | 1,259.00 | 1,234.00 | 1,254.00 | 1,248.50 | 29,646 |
| 2024-10-02 | 1,240.00 | 1,260.00 | 1,235.00 | 1,259.00 | 1,253.48 | 41,210 |
| 2024-09-30 | 1,245.00 | 1,265.00 | 1,236.00 | 1,260.00 | 1,254.47 | 29,156 |
| 2024-09-27 | 1,256.00 | 1,265.00 | 1,249.00 | 1,251.00 | 1,245.51 | 36,426 |
| 2024-09-26 | 1,237.00 | 1,259.00 | 1,229.00 | 1,256.00 | 1,250.49 | 55,630 |
| 2024-09-25 | 1,231.00 | 1,252.00 | 1,228.00 | 1,233.00 | 1,227.59 | 38,912 |
| 2024-09-24 | 1,227.00 | 1,247.00 | 1,208.00 | 1,230.00 | 1,224.61 | 27,153 |
| 2024-09-23 | 1,251.00 | 1,252.00 | 1,220.00 | 1,220.00 | 1,214.65 | 15,857 |
| 2024-09-20 | 1,205.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,224.61 | 62,900 |
| 2024-09-19 | 1,203.00 | 1,209.00 | 1,197.00 | 1,205.00 | 1,199.71 | 53,592 |
| 2024-09-13 | 1,219.00 | 1,230.00 | 1,193.00 | 1,203.00 | 1,197.72 | 28,204 |
| 2024-09-12 | 1,208.00 | 1,228.00 | 1,193.00 | 1,209.00 | 1,203.70 | 38,993 |
| 2024-09-11 | 1,195.00 | 1,225.00 | 1,182.00 | 1,208.00 | 1,202.70 | 46,344 |
| 2024-09-10 | 1,180.00 | 1,239.00 | 1,170.00 | 1,195.00 | 1,189.76 | 120,471 |
| 2024-09-09 | 1,188.00 | 1,195.00 | 1,161.00 | 1,187.00 | 1,181.79 | 36,139 |
| 2024-09-06 | 1,196.00 | 1,205.00 | 1,185.00 | 1,188.00 | 1,182.79 | 61,939 |
| 2024-09-05 | 1,200.00 | 1,244.00 | 1,192.00 | 1,196.00 | 1,190.75 | 91,844 |
| 2024-09-04 | 1,217.00 | 1,238.00 | 1,201.00 | 1,213.00 | 1,207.68 | 85,821 |
| 2024-09-03 | 1,255.00 | 1,261.00 | 1,230.00 | 1,230.00 | 1,224.61 | 130,303 |
| 2024-09-02 | 1,223.00 | 1,418.00 | 1,208.00 | 1,240.00 | 1,234.56 | 1,893,530 |
| 2024-08-30 | 1,222.00 | 1,242.00 | 1,212.00 | 1,214.00 | 1,208.68 | 15,277 |
| 2024-08-29 | 1,219.00 | 1,235.00 | 1,208.00 | 1,222.00 | 1,216.64 | 33,744 |
| 2024-08-28 | 1,223.00 | 1,224.00 | 1,210.00 | 1,219.00 | 1,213.65 | 13,550 |
| 2024-08-27 | 1,222.00 | 1,244.00 | 1,205.00 | 1,223.00 | 1,217.64 | 31,499 |
| 2024-08-26 | 1,227.00 | 1,240.00 | 1,222.00 | 1,222.00 | 1,216.64 | 27,013 |
| 2024-08-23 | 1,233.00 | 1,245.00 | 1,226.00 | 1,245.00 | 1,239.54 | 51,665 |
| 2024-08-22 | 1,241.00 | 1,255.00 | 1,237.00 | 1,240.00 | 1,234.56 | 18,126 |
| 2024-08-21 | 1,245.00 | 1,267.00 | 1,239.00 | 1,248.00 | 1,242.53 | 39,108 |
| 2024-08-20 | 1,231.00 | 1,275.00 | 1,230.00 | 1,245.00 | 1,239.54 | 56,611 |
| 2024-08-19 | 1,240.00 | 1,250.00 | 1,230.00 | 1,231.00 | 1,225.60 | 29,823 |
| 2024-08-16 | 1,244.00 | 1,251.00 | 1,219.00 | 1,223.00 | 1,217.64 | 51,157 |
| 2024-08-14 | 1,231.00 | 1,242.00 | 1,212.00 | 1,237.00 | 1,231.57 | 53,857 |
| 2024-08-12 | 1,201.00 | 1,237.00 | 1,201.00 | 1,235.00 | 1,229.58 | 33,439 |
| 2024-08-09 | 1,191.00 | 1,220.00 | 1,191.00 | 1,198.00 | 1,192.75 | 44,830 |
| 2024-08-08 | 1,201.00 | 1,207.00 | 1,172.00 | 1,188.00 | 1,182.79 | 55,934 |
| 2024-08-07 | 1,130.00 | 1,204.00 | 1,130.00 | 1,201.00 | 1,195.73 | 105,445 |
| 2024-08-06 | 1,123.00 | 1,205.00 | 1,123.00 | 1,168.00 | 1,162.88 | 188,658 |
| 2024-08-05 | 1,337.00 | 1,337.00 | 1,072.00 | 1,134.00 | 1,129.03 | 277,978 |
| 2024-08-02 | 1,357.00 | 1,369.00 | 1,337.00 | 1,360.00 | 1,354.04 | 59,147 |
| 2024-08-01 | 1,338.00 | 1,370.00 | 1,337.00 | 1,370.00 | 1,363.99 | 49,195 |
| 2024-07-31 | 1,340.00 | 1,358.00 | 1,334.00 | 1,348.00 | 1,342.09 | 36,470 |
| 2024-07-30 | 1,353.00 | 1,358.00 | 1,340.00 | 1,345.00 | 1,339.10 | 45,756 |
| 2024-07-29 | 1,348.00 | 1,362.00 | 1,344.00 | 1,359.00 | 1,353.04 | 36,445 |
| 2024-07-26 | 1,336.00 | 1,358.00 | 1,330.00 | 1,358.00 | 1,352.04 | 52,821 |
| 2024-07-25 | 1,337.00 | 1,353.00 | 1,335.00 | 1,336.00 | 1,330.14 | 78,174 |
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.