Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,740.00 | 1,820.00 | 1,711.00 | 1,815.00 | 1,815.00 | 112,805 |
| 2026-10-16 | 1,729.00 | 1,799.00 | 1,711.00 | 1,773.00 | 1,773.00 | 105,282 |
| 2026-10-15 | 1,770.00 | 1,770.00 | 1,695.00 | 1,716.00 | 1,716.00 | 101,289 |
| 2026-10-14 | 1,820.00 | 1,880.00 | 1,793.00 | 1,820.00 | 1,820.00 | 84,400 |
| 2026-10-13 | 1,835.00 | 1,837.00 | 1,720.00 | 1,820.00 | 1,820.00 | 159,694 |
| 2026-10-12 | 1,878.00 | 1,968.00 | 1,808.00 | 1,837.00 | 1,837.00 | 320,700 |
| 2026-10-08 | 1,945.00 | 1,972.00 | 1,921.00 | 1,971.00 | 1,971.00 | 140,670 |
| 2026-10-07 | 1,983.00 | 1,989.00 | 1,938.00 | 1,945.00 | 1,945.00 | 137,898 |
| 2026-10-06 | 2,005.00 | 2,025.00 | 1,970.00 | 1,983.00 | 1,983.00 | 168,595 |
| 2026-10-02 | 1,976.00 | 2,030.00 | 1,971.00 | 2,000.00 | 2,000.00 | 154,651 |
| 2026-10-01 | 1,960.00 | 1,980.00 | 1,932.00 | 1,978.00 | 1,978.00 | 140,907 |
| 2026-09-30 | 1,994.00 | 1,994.00 | 1,935.00 | 1,954.00 | 1,954.00 | 212,977 |
| 2026-09-29 | 1,960.00 | 1,974.00 | 1,918.00 | 1,947.00 | 1,947.00 | 152,396 |
| 2026-09-28 | 1,954.00 | 2,000.00 | 1,942.00 | 1,974.00 | 1,974.00 | 189,427 |
| 2026-09-23 | 2,095.00 | 2,095.00 | 1,952.00 | 1,954.00 | 1,954.00 | 287,468 |
| 2026-09-22 | 2,060.00 | 2,145.00 | 2,000.00 | 2,065.00 | 2,065.00 | 302,167 |
| 2026-09-21 | 2,060.00 | 2,150.00 | 2,030.00 | 2,045.00 | 2,045.00 | 256,937 |
| 2026-09-18 | 2,050.00 | 2,100.00 | 2,030.00 | 2,045.00 | 2,045.00 | 273,161 |
| 2026-09-17 | 1,964.00 | 2,070.00 | 1,955.00 | 2,040.00 | 2,040.00 | 199,042 |
| 2026-09-16 | 1,970.00 | 1,970.00 | 1,922.00 | 1,964.00 | 1,964.00 | 175,173 |
| 2026-09-15 | 1,972.00 | 1,992.00 | 1,920.00 | 1,950.00 | 1,950.00 | 158,954 |
| 2026-09-14 | 2,065.00 | 2,070.00 | 1,945.00 | 1,961.00 | 1,961.00 | 314,330 |
| 2026-09-11 | 2,080.00 | 2,140.00 | 2,045.00 | 2,075.00 | 2,075.00 | 199,273 |
| 2026-09-10 | 2,195.00 | 2,195.00 | 2,075.00 | 2,100.00 | 2,100.00 | 179,295 |
| 2026-09-09 | 2,065.00 | 2,185.00 | 2,065.00 | 2,175.00 | 2,175.00 | 265,126 |
| 2026-09-08 | 2,125.00 | 2,200.00 | 2,070.00 | 2,090.00 | 2,090.00 | 317,429 |
| 2026-09-07 | 2,160.00 | 2,195.00 | 2,065.00 | 2,115.00 | 2,115.00 | 264,605 |
| 2026-09-04 | 2,330.00 | 2,370.00 | 2,100.00 | 2,135.00 | 2,135.00 | 660,561 |
| 2026-09-03 | 2,210.00 | 2,485.00 | 2,195.00 | 2,260.00 | 2,260.00 | 2,004,773 |
| 2026-09-02 | 1,961.00 | 2,210.00 | 1,961.00 | 2,170.00 | 2,170.00 | 459,773 |
| 2026-09-01 | 2,060.00 | 2,200.00 | 2,030.00 | 2,080.00 | 2,080.00 | 312,376 |
| 2026-08-31 | 2,010.00 | 2,070.00 | 1,900.00 | 2,060.00 | 2,060.00 | 197,735 |
| 2026-08-28 | 2,020.00 | 2,100.00 | 2,005.00 | 2,030.00 | 2,030.00 | 155,133 |
| 2026-08-27 | 1,930.00 | 2,070.00 | 1,923.00 | 2,020.00 | 2,020.00 | 323,004 |
| 2026-08-26 | 1,942.00 | 1,986.00 | 1,800.00 | 1,930.00 | 1,930.00 | 117,671 |
| 2026-08-25 | 1,883.00 | 1,942.00 | 1,800.00 | 1,942.00 | 1,942.00 | 144,251 |
| 2026-08-24 | 1,925.00 | 1,964.00 | 1,860.00 | 1,886.00 | 1,886.00 | 104,090 |
| 2026-08-21 | 1,981.00 | 1,997.00 | 1,914.00 | 1,925.00 | 1,925.00 | 209,720 |
| 2026-08-20 | 1,970.00 | 2,055.00 | 1,951.00 | 2,015.00 | 2,015.00 | 207,480 |
| 2026-08-19 | 1,918.00 | 2,055.00 | 1,915.00 | 1,970.00 | 1,970.00 | 186,417 |
| 2026-08-18 | 2,035.00 | 2,150.00 | 1,976.00 | 1,997.00 | 1,997.00 | 388,625 |
| 2026-08-14 | 1,950.00 | 2,050.00 | 1,893.00 | 2,025.00 | 2,025.00 | 365,113 |
| 2026-08-13 | 1,951.00 | 2,010.00 | 1,920.00 | 1,925.00 | 1,925.00 | 249,540 |
| 2026-08-12 | 1,915.00 | 2,060.00 | 1,854.00 | 1,951.00 | 1,951.00 | 507,635 |
| 2026-08-11 | 1,814.00 | 1,919.00 | 1,761.00 | 1,904.00 | 1,904.00 | 333,339 |
| 2026-08-10 | 1,733.00 | 1,820.00 | 1,733.00 | 1,814.00 | 1,814.00 | 224,349 |
| 2026-08-07 | 1,762.00 | 1,829.00 | 1,701.00 | 1,725.00 | 1,725.00 | 187,631 |
| 2026-08-06 | 1,810.00 | 1,810.00 | 1,691.00 | 1,759.00 | 1,759.00 | 246,848 |
| 2026-08-05 | 1,692.00 | 1,800.00 | 1,638.00 | 1,760.00 | 1,760.00 | 523,890 |
| 2026-08-04 | 1,615.00 | 1,690.00 | 1,600.00 | 1,637.00 | 1,637.00 | 240,870 |
| 2026-08-03 | 1,556.00 | 1,690.00 | 1,515.00 | 1,590.00 | 1,590.00 | 329,811 |
| 2026-07-31 | 1,499.00 | 1,599.00 | 1,481.00 | 1,563.00 | 1,563.00 | 462,133 |
| 2026-07-30 | 1,400.00 | 1,479.00 | 1,400.00 | 1,401.00 | 1,401.00 | 349,307 |
| 2026-07-29 | 1,615.00 | 1,635.00 | 1,413.00 | 1,454.00 | 1,454.00 | 513,247 |
| 2026-07-28 | 1,785.00 | 1,785.00 | 1,575.00 | 1,575.00 | 1,575.00 | 394,723 |
| 2026-07-27 | 1,870.00 | 1,870.00 | 1,789.00 | 1,801.00 | 1,801.00 | 204,419 |
| 2026-07-24 | 1,990.00 | 1,991.00 | 1,800.00 | 1,805.00 | 1,805.00 | 413,898 |
| 2026-07-23 | 1,937.00 | 2,090.00 | 1,937.00 | 1,980.00 | 1,980.00 | 560,310 |
| 2026-07-22 | 2,030.00 | 2,075.00 | 1,920.00 | 1,920.00 | 1,920.00 | 453,979 |
| 2026-07-21 | 1,950.00 | 1,995.00 | 1,852.00 | 1,982.00 | 1,982.00 | 431,942 |
Page 1 of 21 · 1,225 trading daysOlder →
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.