Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7,050.00 | 7,050.00 | 6,610.00 | 6,610.00 | 6,596.00 | 3,463 |
| 2024-01-24 | 6,800.00 | 6,910.00 | 6,730.00 | 6,780.00 | 6,765.64 | 251 |
| 2024-01-23 | 6,680.00 | 6,750.00 | 6,650.00 | 6,750.00 | 6,735.70 | 1,167 |
| 2024-01-22 | 6,850.00 | 6,890.00 | 6,730.00 | 6,740.00 | 6,725.72 | 384 |
| 2024-01-19 | 6,880.00 | 6,900.00 | 6,720.00 | 6,800.00 | 6,785.59 | 611 |
| 2024-01-18 | 6,790.00 | 6,790.00 | 6,670.00 | 6,790.00 | 6,775.61 | 517 |
| 2024-01-17 | 6,790.00 | 6,790.00 | 6,650.00 | 6,790.00 | 6,775.61 | 1,319 |
| 2024-01-16 | 7,630.00 | 7,630.00 | 6,680.00 | 6,910.00 | 6,895.36 | 5,378 |
| 2024-01-15 | 6,900.00 | 6,900.00 | 6,740.00 | 6,740.00 | 6,725.72 | 446 |
| 2024-01-12 | 6,800.00 | 6,800.00 | 6,720.00 | 6,720.00 | 6,705.76 | 16 |
| 2024-01-11 | 6,790.00 | 6,900.00 | 6,790.00 | 6,800.00 | 6,785.59 | 857 |
| 2024-01-10 | 6,830.00 | 6,960.00 | 6,810.00 | 6,930.00 | 6,915.32 | 259 |
| 2024-01-09 | 6,800.00 | 6,960.00 | 6,800.00 | 6,930.00 | 6,915.32 | 20 |
| 2024-01-08 | 7,040.00 | 7,090.00 | 6,860.00 | 6,880.00 | 6,865.42 | 2,551 |
| 2024-01-05 | 7,040.00 | 7,040.00 | 6,810.00 | 7,020.00 | 7,005.13 | 105 |
| 2024-01-04 | 7,080.00 | 7,080.00 | 6,810.00 | 7,010.00 | 6,995.15 | 199 |
| 2024-01-03 | 6,900.00 | 7,130.00 | 6,750.00 | 7,080.00 | 7,065.00 | 1,414 |
| 2024-01-02 | 6,820.00 | 6,870.00 | 6,820.00 | 6,820.00 | 6,805.55 | 209 |
| 2023-12-28 | 6,800.00 | 7,040.00 | 6,800.00 | 6,820.00 | 6,805.55 | 2,648 |
| 2023-12-27 | 6,610.00 | 6,800.00 | 6,370.00 | 6,800.00 | 6,785.59 | 5,388 |
| 2023-12-26 | 7,000.00 | 7,080.00 | 6,650.00 | 6,720.00 | 6,705.76 | 915 |
| 2023-12-22 | 7,100.00 | 7,100.00 | 6,810.00 | 7,000.00 | 6,985.17 | 1,134 |
| 2023-12-21 | 6,880.00 | 7,080.00 | 6,880.00 | 7,000.00 | 6,985.17 | 3,544 |
| 2023-12-20 | 7,000.00 | 7,000.00 | 6,700.00 | 6,880.00 | 6,865.42 | 4,383 |
| 2023-12-19 | 7,600.00 | 7,600.00 | 6,940.00 | 7,100.00 | 7,084.96 | 1,073 |
| 2023-12-18 | 6,760.00 | 7,300.00 | 6,760.00 | 7,300.00 | 7,284.53 | 3,118 |
| 2023-12-15 | 7,540.00 | 7,540.00 | 6,700.00 | 6,730.00 | 6,715.74 | 3,076 |
| 2023-12-14 | 7,550.00 | 7,550.00 | 7,080.00 | 7,080.00 | 7,065.00 | 3,059 |
| 2023-12-13 | 7,940.00 | 7,940.00 | 7,270.00 | 7,450.00 | 7,434.22 | 6,288 |
| 2023-12-12 | 8,000.00 | 8,290.00 | 7,760.00 | 8,200.00 | 8,182.63 | 4,900 |
| 2023-12-11 | 7,310.00 | 8,550.00 | 7,310.00 | 8,000.00 | 7,983.05 | 3,833 |
| 2023-12-08 | 8,050.00 | 8,050.00 | 7,350.00 | 7,490.00 | 7,474.13 | 4,692 |
| 2023-12-07 | 8,100.00 | 8,500.00 | 7,800.00 | 8,050.00 | 8,032.94 | 32,129 |
| 2023-12-06 | 7,500.00 | 7,740.00 | 7,230.00 | 7,400.00 | 7,384.32 | 8,887 |
| 2023-12-05 | 7,910.00 | 7,910.00 | 7,140.00 | 7,290.00 | 7,274.56 | 7,160 |
| 2023-12-04 | 7,850.00 | 8,680.00 | 7,850.00 | 7,870.00 | 7,853.33 | 23,246 |
| 2023-12-01 | 7,210.00 | 8,750.00 | 7,210.00 | 8,050.00 | 8,032.94 | 39,502 |
| 2023-11-30 | 6,950.00 | 8,220.00 | 6,860.00 | 7,150.00 | 7,134.85 | 33,254 |
| 2023-11-29 | 6,850.00 | 6,890.00 | 6,700.00 | 6,860.00 | 6,845.47 | 989 |
| 2023-11-28 | 7,140.00 | 7,140.00 | 6,800.00 | 7,050.00 | 7,035.06 | 1,433 |
| 2023-11-27 | 6,420.00 | 7,100.00 | 6,420.00 | 7,100.00 | 7,084.96 | 2,809 |
| 2023-11-24 | 6,640.00 | 6,640.00 | 6,350.00 | 6,580.00 | 6,566.06 | 3,527 |
| 2023-11-23 | 7,170.00 | 7,350.00 | 6,850.00 | 6,850.00 | 6,835.49 | 9,921 |
| 2023-11-22 | 5,980.00 | 7,680.00 | 5,980.00 | 7,170.00 | 7,154.81 | 10,860 |
| 2023-11-21 | 5,870.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,967.33 | 2,264 |
| 2023-11-20 | 5,910.00 | 5,910.00 | 5,680.00 | 5,880.00 | 5,867.54 | 505 |
| 2023-11-17 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,877.52 | 95 |
| 2023-11-16 | 5,890.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,877.52 | 99 |
| 2023-11-15 | 6,000.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,927.42 | 11 |
| 2023-11-14 | 5,800.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,667.97 | 150 |
| 2023-11-13 | 5,740.00 | 5,830.00 | 5,740.00 | 5,830.00 | 5,817.65 | 10 |
| 2023-11-10 | 5,850.00 | 5,850.00 | 5,680.00 | 5,830.00 | 5,817.65 | 103 |
| 2023-11-09 | 5,700.00 | 5,730.00 | 5,700.00 | 5,720.00 | 5,707.88 | 172 |
| 2023-11-08 | 5,910.00 | 5,940.00 | 5,720.00 | 5,890.00 | 5,877.52 | 168 |
| 2023-11-07 | 6,070.00 | 6,070.00 | 5,700.00 | 5,700.00 | 5,687.92 | 1,236 |
| 2023-11-06 | 6,090.00 | 6,090.00 | 5,770.00 | 5,890.00 | 5,877.52 | 153 |
| 2023-11-03 | 6,020.00 | 6,020.00 | 5,870.00 | 5,980.00 | 5,967.33 | 346 |
| 2023-11-02 | 6,000.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,857.56 | 150 |
| 2023-11-01 | 5,900.00 | 5,900.00 | 5,790.00 | 5,840.00 | 5,827.63 | 96 |
| 2023-10-31 | 6,180.00 | 6,180.00 | 5,540.00 | 5,600.00 | 5,588.14 | 2,433 |
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.