Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6,010.00 | 6,080.00 | 6,010.00 | 6,080.00 | 6,067.12 | 501 |
| 2024-04-23 | 6,280.00 | 6,280.00 | 6,080.00 | 6,080.00 | 6,067.12 | 155 |
| 2024-04-22 | 6,310.00 | 6,310.00 | 6,110.00 | 6,110.00 | 6,097.06 | 13 |
| 2024-04-19 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,087.08 | 402 |
| 2024-04-18 | 6,000.00 | 6,330.00 | 6,000.00 | 6,100.00 | 6,087.08 | 228 |
| 2024-04-17 | 6,070.00 | 6,100.00 | 6,070.00 | 6,090.00 | 6,077.10 | 12 |
| 2024-04-16 | 6,000.00 | 6,070.00 | 6,000.00 | 6,070.00 | 6,057.14 | 1,006 |
| 2024-04-15 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,087.08 | 823 |
| 2024-04-12 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,987.29 | 210 |
| 2024-04-11 | 6,090.00 | 6,130.00 | 6,060.00 | 6,060.00 | 6,047.16 | 28 |
| 2024-04-09 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,017.22 | 624 |
| 2024-04-08 | 6,150.00 | 6,150.00 | 6,030.00 | 6,030.00 | 6,017.22 | 223 |
| 2024-04-05 | 6,200.00 | 6,200.00 | 6,060.00 | 6,150.00 | 6,136.97 | 79 |
| 2024-04-04 | 6,020.00 | 6,140.00 | 6,010.00 | 6,060.00 | 6,047.16 | 1,178 |
| 2024-04-03 | 6,190.00 | 6,190.00 | 6,020.00 | 6,140.00 | 6,126.99 | 431 |
| 2024-04-02 | 6,160.00 | 6,180.00 | 6,010.00 | 6,010.00 | 5,997.27 | 1,527 |
| 2024-04-01 | 6,890.00 | 6,890.00 | 6,290.00 | 6,320.00 | 6,306.61 | 6,325 |
| 2024-03-29 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,005.13 | 1,324 |
| 2024-03-28 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,136.97 | 3 |
| 2024-03-27 | 6,140.00 | 6,350.00 | 6,140.00 | 6,150.00 | 6,136.97 | 184 |
| 2024-03-26 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,126.99 | 206 |
| 2024-03-25 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,126.99 | 517 |
| 2024-03-22 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,136.97 | 167 |
| 2024-03-21 | 6,020.00 | 6,230.00 | 6,020.00 | 6,190.00 | 6,176.89 | 312 |
| 2024-03-20 | 6,110.00 | 6,200.00 | 6,110.00 | 6,160.00 | 6,146.95 | 563 |
| 2024-03-19 | 6,010.00 | 6,260.00 | 6,010.00 | 6,240.00 | 6,226.78 | 1,171 |
| 2024-03-18 | 6,260.00 | 6,260.00 | 6,010.00 | 6,010.00 | 5,997.27 | 369 |
| 2024-03-15 | 6,200.00 | 6,220.00 | 6,200.00 | 6,220.00 | 6,206.82 | 1,148 |
| 2024-03-14 | 6,300.00 | 6,340.00 | 6,300.00 | 6,340.00 | 6,326.57 | 32 |
| 2024-03-13 | 6,350.00 | 6,350.00 | 6,340.00 | 6,340.00 | 6,326.57 | 38 |
| 2024-03-12 | 6,330.00 | 6,330.00 | 6,250.00 | 6,250.00 | 6,236.76 | 4,115 |
| 2024-03-11 | 6,330.00 | 6,370.00 | 6,320.00 | 6,330.00 | 6,316.59 | 1,732 |
| 2024-03-08 | 6,330.00 | 6,350.00 | 6,330.00 | 6,330.00 | 6,316.59 | 3,317 |
| 2024-03-07 | 6,330.00 | 6,380.00 | 6,330.00 | 6,330.00 | 6,316.59 | 85 |
| 2024-03-06 | 6,320.00 | 6,320.00 | 6,300.00 | 6,320.00 | 6,306.61 | 1,136 |
| 2024-03-05 | 6,340.00 | 6,440.00 | 6,340.00 | 6,440.00 | 6,426.36 | 14 |
| 2024-03-04 | 6,130.00 | 6,340.00 | 6,130.00 | 6,340.00 | 6,326.57 | 1,307 |
| 2024-02-29 | 6,430.00 | 6,430.00 | 6,250.00 | 6,260.00 | 6,246.74 | 931 |
| 2024-02-28 | 6,400.00 | 6,470.00 | 6,400.00 | 6,430.00 | 6,416.38 | 1,596 |
| 2024-02-27 | 6,320.00 | 6,500.00 | 6,320.00 | 6,360.00 | 6,346.53 | 930 |
| 2024-02-26 | 6,250.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,286.65 | 747 |
| 2024-02-23 | 6,840.00 | 6,840.00 | 6,110.00 | 6,110.00 | 6,097.06 | 3,946 |
| 2024-02-22 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,685.81 | 176 |
| 2024-02-21 | 6,500.00 | 6,700.00 | 6,500.00 | 6,680.00 | 6,665.85 | 296 |
| 2024-02-20 | 6,590.00 | 6,600.00 | 6,590.00 | 6,600.00 | 6,586.02 | 308 |
| 2024-02-19 | 6,550.00 | 6,580.00 | 6,450.00 | 6,550.00 | 6,536.12 | 2,483 |
| 2024-02-16 | 6,550.00 | 6,550.00 | 6,430.00 | 6,550.00 | 6,536.12 | 200 |
| 2024-02-15 | 6,420.00 | 6,550.00 | 6,410.00 | 6,410.00 | 6,396.42 | 951 |
| 2024-02-14 | 6,590.00 | 6,600.00 | 6,440.00 | 6,440.00 | 6,426.36 | 168 |
| 2024-02-13 | 6,650.00 | 6,650.00 | 6,500.00 | 6,500.00 | 6,486.23 | 1,232 |
| 2024-02-08 | 6,590.00 | 6,680.00 | 6,400.00 | 6,600.00 | 6,586.02 | 192 |
| 2024-02-07 | 6,450.00 | 6,450.00 | 6,250.00 | 6,300.00 | 6,286.65 | 838 |
| 2024-02-06 | 7,240.00 | 7,240.00 | 6,450.00 | 6,450.00 | 6,436.33 | 3,532 |
| 2024-02-05 | 6,410.00 | 6,840.00 | 6,270.00 | 6,500.00 | 6,486.23 | 624 |
| 2024-02-02 | 6,210.00 | 6,370.00 | 6,210.00 | 6,220.00 | 6,206.82 | 184 |
| 2024-02-01 | 5,950.00 | 6,230.00 | 5,950.00 | 6,210.00 | 6,196.84 | 1,791 |
| 2024-01-31 | 6,220.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,087.08 | 2,725 |
| 2024-01-30 | 6,400.00 | 6,600.00 | 6,200.00 | 6,220.00 | 6,206.82 | 3,037 |
| 2024-01-29 | 6,600.00 | 6,670.00 | 6,450.00 | 6,450.00 | 6,436.33 | 284 |
| 2024-01-26 | 6,550.00 | 6,680.00 | 6,510.00 | 6,600.00 | 6,586.02 | 437 |
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.