Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8,100.00 | 8,240.00 | 8,100.00 | 8,230.00 | 8,212.56 | 26 |
| 2023-02-03 | 8,050.00 | 8,150.00 | 8,050.00 | 8,100.00 | 8,082.84 | 456 |
| 2023-02-02 | 8,210.00 | 8,220.00 | 8,210.00 | 8,220.00 | 8,202.58 | 48 |
| 2023-02-01 | 8,190.00 | 8,190.00 | 8,170.00 | 8,170.00 | 8,152.69 | 6 |
| 2023-01-31 | 8,020.00 | 8,030.00 | 8,020.00 | 8,030.00 | 8,012.99 | 207 |
| 2023-01-30 | 8,050.00 | 8,240.00 | 8,020.00 | 8,020.00 | 8,003.01 | 143 |
| 2023-01-27 | 8,240.00 | 8,240.00 | 8,050.00 | 8,140.00 | 8,122.75 | 3,412 |
| 2023-01-26 | 8,200.00 | 8,200.00 | 8,170.00 | 8,170.00 | 8,152.69 | 10 |
| 2023-01-25 | 8,400.00 | 8,400.00 | 8,050.00 | 8,050.00 | 8,032.94 | 984 |
| 2023-01-20 | 8,020.00 | 8,160.00 | 8,020.00 | 8,160.00 | 8,142.71 | 1,118 |
| 2023-01-19 | 8,140.00 | 8,300.00 | 8,140.00 | 8,160.00 | 8,142.71 | 1,501 |
| 2023-01-18 | 7,990.00 | 8,100.00 | 7,990.00 | 8,090.00 | 8,072.86 | 1,560 |
| 2023-01-17 | 8,130.00 | 8,130.00 | 8,100.00 | 8,100.00 | 8,082.84 | 127 |
| 2023-01-16 | 8,150.00 | 8,150.00 | 8,110.00 | 8,110.00 | 8,092.82 | 224 |
| 2023-01-13 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 8,062.88 | 176 |
| 2023-01-12 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,152.69 | 1 |
| 2023-01-11 | 8,170.00 | 8,170.00 | 7,980.00 | 8,170.00 | 8,152.69 | 509 |
| 2023-01-10 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,162.67 | 10 |
| 2023-01-09 | 8,070.00 | 8,070.00 | 8,060.00 | 8,060.00 | 8,042.92 | 42 |
| 2023-01-06 | 8,000.00 | 8,000.00 | 7,990.00 | 7,990.00 | 7,973.07 | 286 |
| 2023-01-05 | 8,450.00 | 8,450.00 | 8,000.00 | 8,000.00 | 7,983.05 | 2,164 |
| 2023-01-04 | 7,800.00 | 8,600.00 | 7,650.00 | 8,100.00 | 8,082.84 | 372 |
| 2023-01-03 | 7,790.00 | 7,790.00 | 7,610.00 | 7,610.00 | 7,593.88 | 3,892 |
| 2023-01-02 | 8,290.00 | 8,290.00 | 7,860.00 | 7,860.00 | 7,843.35 | 132 |
| 2022-12-29 | 8,240.00 | 8,240.00 | 8,000.00 | 8,000.00 | 7,983.05 | 5,491 |
| 2022-12-28 | 8,100.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,222.54 | 63 |
| 2022-12-27 | 8,290.00 | 8,300.00 | 8,100.00 | 8,270.00 | 8,242.50 | 1,837 |
| 2022-12-26 | 8,290.00 | 8,290.00 | 8,160.00 | 8,160.00 | 8,132.87 | 19 |
| 2022-12-23 | 8,310.00 | 8,310.00 | 8,290.00 | 8,290.00 | 8,262.43 | 11 |
| 2022-12-22 | 8,300.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,122.90 | 36 |
| 2022-12-21 | 8,300.00 | 8,310.00 | 8,300.00 | 8,300.00 | 8,272.40 | 6 |
| 2022-12-20 | 8,140.00 | 8,140.00 | 8,060.00 | 8,060.00 | 8,033.20 | 39 |
| 2022-12-19 | 8,130.00 | 8,200.00 | 8,130.00 | 8,150.00 | 8,122.90 | 1,076 |
| 2022-12-16 | 8,300.00 | 8,400.00 | 8,050.00 | 8,050.00 | 8,023.23 | 310 |
| 2022-12-15 | 8,430.00 | 8,430.00 | 8,310.00 | 8,310.00 | 8,282.37 | 19 |
| 2022-12-14 | 8,480.00 | 8,480.00 | 8,350.00 | 8,440.00 | 8,411.93 | 27 |
| 2022-12-13 | 8,510.00 | 8,510.00 | 8,400.00 | 8,490.00 | 8,461.77 | 5 |
| 2022-12-12 | 8,470.00 | 8,520.00 | 8,470.00 | 8,520.00 | 8,491.67 | 6 |
| 2022-12-09 | 8,400.00 | 8,400.00 | 8,370.00 | 8,370.00 | 8,342.17 | 6 |
| 2022-12-08 | 8,700.00 | 8,700.00 | 8,490.00 | 8,490.00 | 8,461.77 | 72 |
| 2022-12-07 | 8,500.00 | 8,680.00 | 8,500.00 | 8,660.00 | 8,631.20 | 691 |
| 2022-12-06 | 8,450.00 | 8,630.00 | 8,360.00 | 8,630.00 | 8,601.30 | 194 |
| 2022-12-05 | 8,500.00 | 8,500.00 | 8,390.00 | 8,450.00 | 8,421.90 | 249 |
| 2022-12-02 | 8,780.00 | 8,780.00 | 8,360.00 | 8,360.00 | 8,332.20 | 388 |
| 2022-12-01 | 8,350.00 | 8,600.00 | 8,320.00 | 8,560.00 | 8,531.54 | 1,201 |
| 2022-11-30 | 8,120.00 | 8,500.00 | 8,110.00 | 8,450.00 | 8,421.90 | 528 |
| 2022-11-29 | 8,020.00 | 8,070.00 | 8,020.00 | 8,070.00 | 8,043.17 | 1,756 |
| 2022-11-28 | 8,090.00 | 8,090.00 | 8,020.00 | 8,030.00 | 8,003.30 | 1,650 |
| 2022-11-25 | 8,010.00 | 8,190.00 | 8,010.00 | 8,030.00 | 8,003.30 | 392 |
| 2022-11-24 | 8,090.00 | 8,090.00 | 8,040.00 | 8,080.00 | 8,053.13 | 97 |
| 2022-11-23 | 8,190.00 | 8,190.00 | 8,100.00 | 8,100.00 | 8,073.07 | 7 |
| 2022-11-22 | 8,130.00 | 8,130.00 | 8,040.00 | 8,100.00 | 8,073.07 | 2,376 |
| 2022-11-21 | 8,010.00 | 8,150.00 | 8,010.00 | 8,030.00 | 8,003.30 | 759 |
| 2022-11-18 | 8,200.00 | 8,200.00 | 8,040.00 | 8,160.00 | 8,132.87 | 4 |
| 2022-11-17 | 8,110.00 | 8,150.00 | 8,080.00 | 8,150.00 | 8,122.90 | 503 |
| 2022-11-16 | 8,030.00 | 8,150.00 | 8,020.00 | 8,150.00 | 8,122.90 | 1,431 |
| 2022-11-15 | 8,030.00 | 8,130.00 | 8,030.00 | 8,040.00 | 8,013.26 | 2,160 |
| 2022-11-14 | 8,010.00 | 8,130.00 | 8,010.00 | 8,040.00 | 8,013.26 | 4,008 |
| 2022-11-11 | 8,060.00 | 8,110.00 | 8,030.00 | 8,060.00 | 8,033.20 | 2,610 |
| 2022-11-10 | 8,210.00 | 8,210.00 | 8,180.00 | 8,180.00 | 8,152.80 | 20 |
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.