Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5,790.00 | 5,790.00 | 5,330.00 | 5,680.00 | 5,667.97 | 492 |
| 2023-07-27 | 5,030.00 | 5,530.00 | 5,030.00 | 5,530.00 | 5,518.28 | 2,175 |
| 2023-07-26 | 5,930.00 | 5,930.00 | 5,100.00 | 5,140.00 | 5,129.11 | 4,880 |
| 2023-07-25 | 6,190.00 | 6,190.00 | 6,000.00 | 6,000.00 | 5,987.29 | 1,322 |
| 2023-07-24 | 6,790.00 | 6,790.00 | 6,200.00 | 6,200.00 | 6,186.86 | 1,098 |
| 2023-07-21 | 7,140.00 | 7,140.00 | 6,700.00 | 6,700.00 | 6,685.81 | 2,388 |
| 2023-07-20 | 7,020.00 | 7,020.00 | 6,940.00 | 6,940.00 | 6,925.30 | 1,369 |
| 2023-07-19 | 7,410.00 | 7,410.00 | 7,000.00 | 7,030.00 | 7,015.11 | 1,150 |
| 2023-07-18 | 7,890.00 | 7,890.00 | 7,440.00 | 7,480.00 | 7,464.15 | 4,545 |
| 2023-07-17 | 7,770.00 | 8,490.00 | 7,770.00 | 8,490.00 | 8,472.01 | 3,091 |
| 2023-07-14 | 7,950.00 | 7,950.00 | 7,770.00 | 7,780.00 | 7,763.52 | 605 |
| 2023-07-13 | 8,000.00 | 8,000.00 | 7,780.00 | 7,950.00 | 7,933.16 | 21 |
| 2023-07-12 | 8,000.00 | 8,000.00 | 7,780.00 | 7,800.00 | 7,783.47 | 208 |
| 2023-07-11 | 7,850.00 | 7,960.00 | 7,850.00 | 7,960.00 | 7,943.14 | 23 |
| 2023-07-10 | 7,920.00 | 7,920.00 | 7,780.00 | 7,780.00 | 7,763.52 | 460 |
| 2023-07-07 | 8,090.00 | 8,090.00 | 7,940.00 | 7,990.00 | 7,973.07 | 1,282 |
| 2023-07-06 | 8,030.00 | 8,030.00 | 8,020.00 | 8,020.00 | 8,003.01 | 551 |
| 2023-07-05 | 8,050.00 | 8,150.00 | 8,050.00 | 8,120.00 | 8,102.80 | 484 |
| 2023-07-04 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,182.63 | 2,882 |
| 2023-07-03 | 8,090.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,182.63 | 15 |
| 2023-06-30 | 8,060.00 | 8,170.00 | 8,060.00 | 8,170.00 | 8,152.69 | 447 |
| 2023-06-29 | 8,060.00 | 8,200.00 | 8,060.00 | 8,100.00 | 8,082.84 | 818 |
| 2023-06-28 | 8,200.00 | 8,240.00 | 8,130.00 | 8,200.00 | 8,182.63 | 159 |
| 2023-06-27 | 8,390.00 | 8,390.00 | 8,110.00 | 8,110.00 | 8,092.82 | 1,009 |
| 2023-06-26 | 8,160.00 | 8,160.00 | 8,100.00 | 8,100.00 | 8,082.84 | 224 |
| 2023-06-23 | 8,180.00 | 8,180.00 | 8,150.00 | 8,160.00 | 8,142.71 | 1,000 |
| 2023-06-22 | 8,290.00 | 8,290.00 | 8,150.00 | 8,180.00 | 8,162.67 | 1,970 |
| 2023-06-21 | 8,350.00 | 8,350.00 | 8,120.00 | 8,120.00 | 8,102.80 | 2,504 |
| 2023-06-20 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,332.31 | 86 |
| 2023-06-19 | 8,130.00 | 8,270.00 | 8,130.00 | 8,220.00 | 8,202.58 | 726 |
| 2023-06-16 | 8,260.00 | 8,420.00 | 8,260.00 | 8,290.00 | 8,272.44 | 1,805 |
| 2023-06-15 | 8,230.00 | 8,300.00 | 8,220.00 | 8,220.00 | 8,202.58 | 1,269 |
| 2023-06-14 | 8,220.00 | 8,300.00 | 8,220.00 | 8,220.00 | 8,202.58 | 191 |
| 2023-06-13 | 8,260.00 | 8,390.00 | 8,250.00 | 8,350.00 | 8,332.31 | 371 |
| 2023-06-12 | 8,340.00 | 8,340.00 | 8,260.00 | 8,260.00 | 8,242.50 | 374 |
| 2023-06-09 | 8,350.00 | 8,350.00 | 8,240.00 | 8,250.00 | 8,232.52 | 3,549 |
| 2023-06-08 | 8,310.00 | 8,350.00 | 8,230.00 | 8,240.00 | 8,222.54 | 4,773 |
| 2023-06-07 | 8,310.00 | 8,390.00 | 8,290.00 | 8,350.00 | 8,332.31 | 931 |
| 2023-06-05 | 8,380.00 | 8,430.00 | 8,370.00 | 8,370.00 | 8,352.27 | 966 |
| 2023-06-02 | 8,320.00 | 8,390.00 | 8,320.00 | 8,340.00 | 8,322.33 | 5,112 |
| 2023-06-01 | 8,590.00 | 8,590.00 | 8,320.00 | 8,320.00 | 8,302.37 | 4,142 |
| 2023-05-31 | 8,390.00 | 8,390.00 | 8,290.00 | 8,340.00 | 8,322.33 | 3,610 |
| 2023-05-30 | 8,640.00 | 9,140.00 | 8,420.00 | 8,420.00 | 8,402.16 | 28,411 |
| 2023-05-26 | 8,510.00 | 8,510.00 | 8,360.00 | 8,370.00 | 8,352.27 | 18,633 |
| 2023-05-25 | 8,510.00 | 10,180.00 | 8,510.00 | 8,680.00 | 8,661.61 | 66,680 |
| 2023-05-24 | 8,350.00 | 8,500.00 | 8,290.00 | 8,500.00 | 8,481.99 | 452 |
| 2023-05-23 | 8,240.00 | 8,340.00 | 8,240.00 | 8,340.00 | 8,322.33 | 4,817 |
| 2023-05-22 | 8,180.00 | 8,500.00 | 8,180.00 | 8,320.00 | 8,302.37 | 4,163 |
| 2023-05-19 | 8,300.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,262.46 | 2,583 |
| 2023-05-18 | 8,400.00 | 8,460.00 | 8,250.00 | 8,460.00 | 8,442.08 | 3,033 |
| 2023-05-17 | 8,200.00 | 8,260.00 | 8,200.00 | 8,260.00 | 8,242.50 | 1,479 |
| 2023-05-16 | 8,270.00 | 8,470.00 | 8,170.00 | 8,190.00 | 8,172.65 | 3,477 |
| 2023-05-15 | 8,280.00 | 8,300.00 | 8,230.00 | 8,300.00 | 8,282.42 | 2,932 |
| 2023-05-12 | 8,220.00 | 8,390.00 | 8,210.00 | 8,310.00 | 8,292.39 | 2,046 |
| 2023-05-11 | 8,320.00 | 8,320.00 | 8,250.00 | 8,290.00 | 8,272.44 | 7,857 |
| 2023-05-10 | 8,440.00 | 8,520.00 | 8,250.00 | 8,300.00 | 8,282.42 | 6,847 |
| 2023-05-09 | 8,500.00 | 8,500.00 | 8,210.00 | 8,400.00 | 8,382.20 | 23,649 |
| 2023-05-08 | 9,350.00 | 9,350.00 | 8,490.00 | 8,490.00 | 8,472.01 | 51,854 |
| 2023-05-04 | 9,500.00 | 11,300.00 | 9,500.00 | 10,000.00 | 9,978.81 | 148,740 |
| 2023-05-03 | 8,200.00 | 10,690.00 | 8,200.00 | 10,440.00 | 10,417.88 | 53,604 |
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.