Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5,750.00 | 5,770.00 | 5,550.00 | 5,620.00 | 5,608.09 | 2,333 |
| 2024-07-22 | 5,750.00 | 5,780.00 | 5,720.00 | 5,720.00 | 5,707.88 | 4,431 |
| 2024-07-19 | 5,950.00 | 5,950.00 | 5,780.00 | 5,820.00 | 5,807.67 | 1,041 |
| 2024-07-18 | 5,900.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,737.82 | 1,508 |
| 2024-07-17 | 5,910.00 | 5,960.00 | 5,850.00 | 5,960.00 | 5,947.37 | 2,067 |
| 2024-07-16 | 5,890.00 | 5,980.00 | 5,830.00 | 5,930.00 | 5,917.44 | 1,446 |
| 2024-07-15 | 5,770.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,887.50 | 4,949 |
| 2024-07-12 | 5,890.00 | 5,890.00 | 5,760.00 | 5,800.00 | 5,787.71 | 2,163 |
| 2024-07-11 | 5,970.00 | 5,970.00 | 5,750.00 | 5,920.00 | 5,907.46 | 4,276 |
| 2024-07-10 | 5,610.00 | 5,900.00 | 5,610.00 | 5,900.00 | 5,887.50 | 6,956 |
| 2024-07-09 | 5,710.00 | 5,710.00 | 5,550.00 | 5,560.00 | 5,548.22 | 13,919 |
| 2024-07-08 | 6,000.00 | 6,030.00 | 5,760.00 | 5,760.00 | 5,747.80 | 12,487 |
| 2024-07-05 | 6,090.00 | 6,090.00 | 6,010.00 | 6,060.00 | 6,047.16 | 1,210 |
| 2024-07-04 | 6,010.00 | 6,100.00 | 6,010.00 | 6,040.00 | 6,027.20 | 303 |
| 2024-07-03 | 6,120.00 | 6,120.00 | 6,010.00 | 6,020.00 | 6,007.25 | 1,765 |
| 2024-07-02 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,107.03 | 2 |
| 2024-07-01 | 6,070.00 | 6,130.00 | 6,070.00 | 6,130.00 | 6,117.01 | 79 |
| 2024-06-28 | 6,060.00 | 6,130.00 | 6,060.00 | 6,130.00 | 6,117.01 | 502 |
| 2024-06-27 | 6,080.00 | 6,100.00 | 6,060.00 | 6,070.00 | 6,057.14 | 692 |
| 2024-06-26 | 6,080.00 | 6,110.00 | 6,080.00 | 6,080.00 | 6,067.12 | 419 |
| 2024-06-25 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,067.12 | 576 |
| 2024-06-24 | 6,080.00 | 6,120.00 | 6,030.00 | 6,080.00 | 6,067.12 | 4,413 |
| 2024-06-21 | 6,180.00 | 6,180.00 | 6,080.00 | 6,080.00 | 6,067.12 | 3,939 |
| 2024-06-20 | 6,110.00 | 6,120.00 | 6,080.00 | 6,080.00 | 6,067.12 | 1,015 |
| 2024-06-19 | 6,070.00 | 6,150.00 | 6,070.00 | 6,130.00 | 6,117.01 | 699 |
| 2024-06-18 | 6,070.00 | 6,220.00 | 6,070.00 | 6,100.00 | 6,087.08 | 1,769 |
| 2024-06-17 | 6,100.00 | 6,100.00 | 6,070.00 | 6,070.00 | 6,057.14 | 387 |
| 2024-06-14 | 6,080.00 | 6,130.00 | 6,070.00 | 6,130.00 | 6,117.01 | 543 |
| 2024-06-13 | 6,160.00 | 6,160.00 | 6,090.00 | 6,120.00 | 6,107.03 | 2,504 |
| 2024-06-12 | 6,070.00 | 6,270.00 | 6,070.00 | 6,160.00 | 6,146.95 | 2,294 |
| 2024-06-11 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,037.18 | 1,816 |
| 2024-06-10 | 6,040.00 | 6,080.00 | 6,040.00 | 6,040.00 | 6,027.20 | 359 |
| 2024-06-07 | 6,080.00 | 6,090.00 | 6,080.00 | 6,090.00 | 6,077.10 | 766 |
| 2024-06-05 | 6,140.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,057.14 | 1,210 |
| 2024-06-04 | 6,120.00 | 6,130.00 | 6,120.00 | 6,130.00 | 6,117.01 | 20 |
| 2024-06-03 | 6,050.00 | 6,140.00 | 6,050.00 | 6,080.00 | 6,067.12 | 605 |
| 2024-05-31 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,037.18 | 101 |
| 2024-05-30 | 6,100.00 | 6,100.00 | 6,060.00 | 6,100.00 | 6,087.08 | 1,508 |
| 2024-05-29 | 6,100.00 | 6,150.00 | 6,040.00 | 6,060.00 | 6,047.16 | 791 |
| 2024-05-28 | 6,080.00 | 6,160.00 | 6,050.00 | 6,060.00 | 6,047.16 | 1,763 |
| 2024-05-27 | 6,020.00 | 6,080.00 | 6,020.00 | 6,080.00 | 6,067.12 | 5,580 |
| 2024-05-24 | 6,080.00 | 6,160.00 | 6,080.00 | 6,080.00 | 6,067.12 | 928 |
| 2024-05-23 | 6,100.00 | 6,180.00 | 6,100.00 | 6,120.00 | 6,107.03 | 1,593 |
| 2024-05-22 | 6,100.00 | 6,190.00 | 6,100.00 | 6,180.00 | 6,166.91 | 866 |
| 2024-05-21 | 6,200.00 | 6,200.00 | 6,120.00 | 6,130.00 | 6,117.01 | 1,871 |
| 2024-05-20 | 6,220.00 | 6,270.00 | 6,210.00 | 6,210.00 | 6,196.84 | 5,199 |
| 2024-05-17 | 6,390.00 | 6,390.00 | 6,180.00 | 6,290.00 | 6,276.67 | 5,305 |
| 2024-05-16 | 6,200.00 | 6,420.00 | 6,200.00 | 6,420.00 | 6,406.40 | 3,238 |
| 2024-05-14 | 6,200.00 | 6,350.00 | 6,100.00 | 6,200.00 | 6,186.86 | 9,223 |
| 2024-05-13 | 6,470.00 | 6,470.00 | 6,230.00 | 6,230.00 | 6,216.80 | 10,944 |
| 2024-05-10 | 6,590.00 | 6,670.00 | 6,480.00 | 6,550.00 | 6,536.12 | 22,061 |
| 2024-05-09 | 6,730.00 | 7,060.00 | 6,700.00 | 6,700.00 | 6,685.81 | 93,094 |
| 2024-05-08 | 8,010.00 | 8,010.00 | 7,100.00 | 8,000.00 | 7,983.05 | 135,406 |
| 2024-05-07 | 6,350.00 | 8,140.00 | 6,350.00 | 7,230.00 | 7,214.68 | 80,650 |
| 2024-05-03 | 6,300.00 | 6,330.00 | 6,300.00 | 6,330.00 | 6,316.59 | 51 |
| 2024-05-02 | 6,300.00 | 6,300.00 | 6,170.00 | 6,260.00 | 6,246.74 | 108 |
| 2024-04-30 | 6,480.00 | 6,480.00 | 6,160.00 | 6,160.00 | 6,146.95 | 499 |
| 2024-04-29 | 6,150.00 | 6,620.00 | 6,040.00 | 6,620.00 | 6,605.97 | 415 |
| 2024-04-26 | 6,020.00 | 6,070.00 | 6,020.00 | 6,040.00 | 6,027.20 | 186 |
| 2024-04-25 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,186.86 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
| 2020-12-29 | 5.0000 KRW |
| 2019-12-27 | 5.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.