Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 8,450.00 | 8,450.00 | 8,430.00 | 8,430.00 | 8,412.14 | 5 |
| 2023-04-28 | 8,150.00 | 8,250.00 | 8,150.00 | 8,200.00 | 8,182.63 | 350 |
| 2023-04-27 | 8,350.00 | 8,350.00 | 8,150.00 | 8,150.00 | 8,132.73 | 38 |
| 2023-04-26 | 8,380.00 | 8,380.00 | 8,160.00 | 8,380.00 | 8,362.25 | 370 |
| 2023-04-25 | 8,430.00 | 8,430.00 | 8,160.00 | 8,160.00 | 8,142.71 | 27 |
| 2023-04-24 | 8,170.00 | 8,280.00 | 8,150.00 | 8,280.00 | 8,262.46 | 1,461 |
| 2023-04-21 | 8,480.00 | 8,480.00 | 8,200.00 | 8,200.00 | 8,182.63 | 180 |
| 2023-04-20 | 8,380.00 | 8,440.00 | 8,200.00 | 8,440.00 | 8,422.12 | 282 |
| 2023-04-19 | 8,440.00 | 8,440.00 | 8,240.00 | 8,370.00 | 8,352.27 | 206 |
| 2023-04-18 | 8,310.00 | 8,440.00 | 8,300.00 | 8,300.00 | 8,282.42 | 265 |
| 2023-04-17 | 8,470.00 | 8,470.00 | 8,300.00 | 8,460.00 | 8,442.08 | 4,766 |
| 2023-04-14 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 8,452.06 | 1 |
| 2023-04-13 | 8,350.00 | 8,400.00 | 8,350.00 | 8,400.00 | 8,382.20 | 16 |
| 2023-04-12 | 8,210.00 | 8,250.00 | 8,210.00 | 8,250.00 | 8,232.52 | 175 |
| 2023-04-11 | 8,210.00 | 8,230.00 | 8,200.00 | 8,230.00 | 8,212.56 | 822 |
| 2023-04-10 | 8,240.00 | 8,270.00 | 8,240.00 | 8,270.00 | 8,252.48 | 676 |
| 2023-04-07 | 8,370.00 | 8,370.00 | 8,350.00 | 8,350.00 | 8,332.31 | 14 |
| 2023-04-06 | 8,250.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,232.52 | 62 |
| 2023-04-05 | 8,350.00 | 8,350.00 | 8,310.00 | 8,310.00 | 8,292.39 | 117 |
| 2023-04-04 | 8,550.00 | 8,550.00 | 8,360.00 | 8,360.00 | 8,342.29 | 129 |
| 2023-04-03 | 8,570.00 | 8,570.00 | 8,560.00 | 8,560.00 | 8,541.86 | 84 |
| 2023-03-31 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,551.84 | 23 |
| 2023-03-30 | 8,440.00 | 8,550.00 | 8,440.00 | 8,470.00 | 8,452.06 | 221 |
| 2023-03-29 | 8,400.00 | 8,400.00 | 8,200.00 | 8,230.00 | 8,212.56 | 26 |
| 2023-03-28 | 8,440.00 | 8,440.00 | 8,200.00 | 8,220.00 | 8,202.58 | 248 |
| 2023-03-27 | 8,220.00 | 8,260.00 | 8,220.00 | 8,240.00 | 8,222.54 | 62 |
| 2023-03-24 | 8,210.00 | 8,440.00 | 8,210.00 | 8,420.00 | 8,402.16 | 27 |
| 2023-03-23 | 8,440.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,262.46 | 817 |
| 2023-03-22 | 8,310.00 | 8,450.00 | 8,250.00 | 8,450.00 | 8,432.10 | 197 |
| 2023-03-21 | 8,310.00 | 8,320.00 | 8,310.00 | 8,310.00 | 8,292.39 | 165 |
| 2023-03-20 | 8,300.00 | 8,490.00 | 8,300.00 | 8,460.00 | 8,442.08 | 252 |
| 2023-03-17 | 8,590.00 | 8,600.00 | 8,340.00 | 8,350.00 | 8,332.31 | 170 |
| 2023-03-16 | 8,440.00 | 8,440.00 | 8,260.00 | 8,420.00 | 8,402.16 | 4 |
| 2023-03-15 | 8,270.00 | 8,400.00 | 8,270.00 | 8,400.00 | 8,382.20 | 152 |
| 2023-03-14 | 8,360.00 | 8,410.00 | 8,260.00 | 8,260.00 | 8,242.50 | 1,289 |
| 2023-03-13 | 8,320.00 | 8,500.00 | 8,320.00 | 8,360.00 | 8,342.29 | 463 |
| 2023-03-10 | 8,870.00 | 8,870.00 | 8,380.00 | 8,380.00 | 8,362.25 | 357 |
| 2023-03-09 | 8,690.00 | 8,890.00 | 8,510.00 | 8,680.00 | 8,661.61 | 211 |
| 2023-03-08 | 9,000.00 | 9,000.00 | 8,680.00 | 8,690.00 | 8,671.59 | 3,186 |
| 2023-03-07 | 8,990.00 | 8,990.00 | 8,680.00 | 8,910.00 | 8,891.12 | 240 |
| 2023-03-06 | 8,790.00 | 8,990.00 | 8,650.00 | 8,900.00 | 8,881.14 | 469 |
| 2023-03-03 | 8,680.00 | 8,680.00 | 8,670.00 | 8,680.00 | 8,661.61 | 484 |
| 2023-03-02 | 8,700.00 | 8,700.00 | 8,420.00 | 8,590.00 | 8,571.80 | 370 |
| 2023-02-28 | 8,410.00 | 8,700.00 | 8,410.00 | 8,700.00 | 8,681.57 | 75 |
| 2023-02-27 | 8,890.00 | 8,890.00 | 8,290.00 | 8,700.00 | 8,681.57 | 1,364 |
| 2023-02-24 | 9,000.00 | 9,000.00 | 8,460.00 | 8,490.00 | 8,472.01 | 655 |
| 2023-02-23 | 8,560.00 | 8,780.00 | 8,560.00 | 8,780.00 | 8,761.40 | 8 |
| 2023-02-22 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,581.78 | 376 |
| 2023-02-21 | 8,950.00 | 8,950.00 | 8,690.00 | 8,720.00 | 8,701.53 | 175 |
| 2023-02-20 | 8,500.00 | 8,980.00 | 8,500.00 | 8,890.00 | 8,871.17 | 1,986 |
| 2023-02-17 | 8,260.00 | 8,500.00 | 8,260.00 | 8,430.00 | 8,412.14 | 43 |
| 2023-02-16 | 8,230.00 | 8,450.00 | 8,230.00 | 8,260.00 | 8,242.50 | 428 |
| 2023-02-15 | 8,550.00 | 8,550.00 | 8,220.00 | 8,230.00 | 8,212.56 | 214 |
| 2023-02-14 | 8,100.00 | 8,310.00 | 8,100.00 | 8,300.00 | 8,282.42 | 128 |
| 2023-02-13 | 8,100.00 | 8,150.00 | 8,040.00 | 8,150.00 | 8,132.73 | 1,654 |
| 2023-02-10 | 8,100.00 | 8,270.00 | 8,100.00 | 8,100.00 | 8,082.84 | 1,288 |
| 2023-02-09 | 8,230.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,082.84 | 1,694 |
| 2023-02-08 | 8,240.00 | 8,240.00 | 8,080.00 | 8,230.00 | 8,212.56 | 911 |
| 2023-02-07 | 8,240.00 | 8,240.00 | 8,230.00 | 8,240.00 | 8,222.54 | 10 |
| 2023-02-06 | 8,100.00 | 8,240.00 | 8,100.00 | 8,230.00 | 8,212.56 | 26 |
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.