Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,180.00 | 6,180.00 | 5,540.00 | 5,600.00 | 5,588.14 | 2,433 |
| 2023-10-30 | 5,370.00 | 6,000.00 | 5,370.00 | 5,710.00 | 5,697.90 | 23 |
| 2023-10-27 | 5,520.00 | 5,660.00 | 5,350.00 | 5,350.00 | 5,338.67 | 163 |
| 2023-10-26 | 5,690.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,687.92 | 2,305 |
| 2023-10-25 | 5,880.00 | 5,880.00 | 5,310.00 | 5,310.00 | 5,298.75 | 548 |
| 2023-10-24 | 5,720.00 | 5,780.00 | 5,610.00 | 5,770.00 | 5,757.78 | 148 |
| 2023-10-23 | 5,800.00 | 5,960.00 | 5,800.00 | 5,800.00 | 5,787.71 | 787 |
| 2023-10-20 | 5,650.00 | 6,060.00 | 5,650.00 | 5,980.00 | 5,967.33 | 1,426 |
| 2023-10-19 | 5,600.00 | 5,700.00 | 5,600.00 | 5,610.00 | 5,598.11 | 409 |
| 2023-10-18 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,787.71 | 105 |
| 2023-10-17 | 5,930.00 | 5,930.00 | 5,800.00 | 5,800.00 | 5,787.71 | 774 |
| 2023-10-16 | 6,050.00 | 6,050.00 | 5,800.00 | 5,930.00 | 5,917.44 | 1,793 |
| 2023-10-13 | 6,120.00 | 6,120.00 | 5,940.00 | 5,940.00 | 5,927.42 | 2,065 |
| 2023-10-12 | 5,790.00 | 6,390.00 | 5,790.00 | 6,390.00 | 6,376.46 | 2,617 |
| 2023-10-11 | 5,730.00 | 6,280.00 | 5,730.00 | 5,980.00 | 5,967.33 | 4,510 |
| 2023-10-10 | 6,140.00 | 6,530.00 | 6,010.00 | 6,010.00 | 5,997.27 | 18,837 |
| 2023-10-06 | 6,200.00 | 6,200.00 | 5,030.00 | 5,030.00 | 5,019.34 | 1,589 |
| 2023-10-05 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 6,067.12 | 14 |
| 2023-10-04 | 6,100.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,136.97 | 101 |
| 2023-09-27 | 6,070.00 | 6,310.00 | 6,070.00 | 6,310.00 | 6,296.63 | 31 |
| 2023-09-26 | 6,180.00 | 6,240.00 | 6,110.00 | 6,200.00 | 6,186.86 | 824 |
| 2023-09-25 | 6,350.00 | 6,350.00 | 6,110.00 | 6,320.00 | 6,306.61 | 96 |
| 2023-09-22 | 6,280.00 | 6,280.00 | 6,140.00 | 6,280.00 | 6,266.69 | 13 |
| 2023-09-21 | 6,280.00 | 6,280.00 | 6,200.00 | 6,270.00 | 6,256.72 | 87 |
| 2023-09-20 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,186.86 | 137 |
| 2023-09-19 | 6,280.00 | 6,300.00 | 6,260.00 | 6,280.00 | 6,266.69 | 26 |
| 2023-09-18 | 6,320.00 | 6,320.00 | 6,210.00 | 6,220.00 | 6,206.82 | 237 |
| 2023-09-15 | 6,180.00 | 6,280.00 | 6,180.00 | 6,280.00 | 6,266.69 | 39 |
| 2023-09-14 | 6,270.00 | 6,290.00 | 6,160.00 | 6,160.00 | 6,146.95 | 62 |
| 2023-09-13 | 6,100.00 | 6,390.00 | 6,100.00 | 6,270.00 | 6,256.72 | 171 |
| 2023-09-12 | 6,140.00 | 6,150.00 | 6,030.00 | 6,150.00 | 6,136.97 | 135 |
| 2023-09-11 | 6,020.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,186.86 | 66 |
| 2023-09-08 | 6,140.00 | 6,190.00 | 6,110.00 | 6,110.00 | 6,097.06 | 85 |
| 2023-09-07 | 6,220.00 | 6,220.00 | 6,100.00 | 6,100.00 | 6,087.08 | 222 |
| 2023-09-06 | 6,200.00 | 6,200.00 | 6,040.00 | 6,160.00 | 6,146.95 | 523 |
| 2023-09-05 | 6,070.00 | 6,260.00 | 6,070.00 | 6,260.00 | 6,246.74 | 110 |
| 2023-09-04 | 6,200.00 | 6,330.00 | 6,200.00 | 6,330.00 | 6,316.59 | 15 |
| 2023-09-01 | 6,280.00 | 6,280.00 | 6,100.00 | 6,220.00 | 6,206.82 | 327 |
| 2023-08-31 | 6,340.00 | 6,340.00 | 6,200.00 | 6,200.00 | 6,186.86 | 158 |
| 2023-08-30 | 6,140.00 | 6,210.00 | 6,010.00 | 6,210.00 | 6,196.84 | 1,133 |
| 2023-08-29 | 5,950.00 | 6,070.00 | 5,950.00 | 6,070.00 | 6,057.14 | 1,813 |
| 2023-08-28 | 5,890.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,977.31 | 411 |
| 2023-08-25 | 5,780.00 | 5,830.00 | 5,780.00 | 5,830.00 | 5,817.65 | 123 |
| 2023-08-24 | 5,760.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,767.75 | 19 |
| 2023-08-23 | 5,790.00 | 5,800.00 | 5,640.00 | 5,640.00 | 5,628.05 | 1,411 |
| 2023-08-22 | 5,910.00 | 5,910.00 | 5,700.00 | 5,790.00 | 5,777.73 | 491 |
| 2023-08-21 | 5,650.00 | 5,780.00 | 5,650.00 | 5,780.00 | 5,767.75 | 148 |
| 2023-08-18 | 5,610.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,638.03 | 174 |
| 2023-08-17 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 5,767.75 | 25 |
| 2023-08-16 | 5,830.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,777.73 | 99 |
| 2023-08-14 | 5,770.00 | 5,890.00 | 5,740.00 | 5,880.00 | 5,867.54 | 175 |
| 2023-08-11 | 5,600.00 | 5,920.00 | 5,600.00 | 5,920.00 | 5,907.46 | 1,224 |
| 2023-08-10 | 5,890.00 | 5,890.00 | 5,640.00 | 5,660.00 | 5,648.01 | 563 |
| 2023-08-09 | 5,760.00 | 5,890.00 | 5,760.00 | 5,890.00 | 5,877.52 | 115 |
| 2023-08-08 | 5,630.00 | 5,750.00 | 5,520.00 | 5,690.00 | 5,677.94 | 2,892 |
| 2023-08-07 | 5,700.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,488.35 | 1,467 |
| 2023-08-04 | 5,710.00 | 5,740.00 | 5,710.00 | 5,710.00 | 5,697.90 | 35 |
| 2023-08-03 | 5,650.00 | 5,790.00 | 5,630.00 | 5,700.00 | 5,687.92 | 356 |
| 2023-08-02 | 5,940.00 | 6,000.00 | 5,720.00 | 5,720.00 | 5,707.88 | 227 |
| 2023-08-01 | 5,800.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,787.71 | 246 |
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.