Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 8,150.00 | 8,150.00 | 8,050.00 | 8,050.00 | 8,023.23 | 53 |
| 2022-11-08 | 8,100.00 | 8,240.00 | 8,100.00 | 8,150.00 | 8,122.90 | 35 |
| 2022-11-07 | 8,030.00 | 8,110.00 | 8,020.00 | 8,020.00 | 7,993.33 | 556 |
| 2022-11-04 | 8,150.00 | 8,180.00 | 8,010.00 | 8,130.00 | 8,102.97 | 72 |
| 2022-11-03 | 8,070.00 | 8,100.00 | 8,030.00 | 8,100.00 | 8,073.07 | 161 |
| 2022-11-02 | 8,080.00 | 8,080.00 | 7,930.00 | 7,930.00 | 7,903.63 | 384 |
| 2022-11-01 | 8,010.00 | 8,080.00 | 8,010.00 | 8,080.00 | 8,053.13 | 2,470 |
| 2022-10-31 | 7,990.00 | 8,040.00 | 7,990.00 | 8,040.00 | 8,013.26 | 6 |
| 2022-10-28 | 8,110.00 | 8,110.00 | 8,000.00 | 8,000.00 | 7,973.40 | 128 |
| 2022-10-27 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,973.40 | 12 |
| 2022-10-26 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 7,973.40 | 34 |
| 2022-10-25 | 8,030.00 | 8,060.00 | 8,030.00 | 8,060.00 | 8,033.20 | 417 |
| 2022-10-24 | 7,990.00 | 8,040.00 | 7,930.00 | 7,940.00 | 7,913.60 | 955 |
| 2022-10-21 | 8,000.00 | 8,040.00 | 8,000.00 | 8,040.00 | 8,013.26 | 2,304 |
| 2022-10-20 | 7,930.00 | 8,060.00 | 7,930.00 | 8,060.00 | 8,033.20 | 2,404 |
| 2022-10-19 | 8,090.00 | 8,090.00 | 8,070.00 | 8,070.00 | 8,043.17 | 5 |
| 2022-10-18 | 8,100.00 | 8,100.00 | 7,910.00 | 7,910.00 | 7,883.70 | 2,305 |
| 2022-10-17 | 8,000.00 | 8,030.00 | 8,000.00 | 8,020.00 | 7,993.33 | 5,295 |
| 2022-10-14 | 8,020.00 | 8,100.00 | 8,010.00 | 8,090.00 | 8,063.10 | 65 |
| 2022-10-13 | 8,090.00 | 8,110.00 | 8,010.00 | 8,010.00 | 7,983.36 | 256 |
| 2022-10-12 | 8,000.00 | 8,190.00 | 8,000.00 | 8,030.00 | 8,003.30 | 5,501 |
| 2022-10-11 | 8,010.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,973.40 | 3,105 |
| 2022-10-07 | 8,310.00 | 8,310.00 | 8,230.00 | 8,230.00 | 8,202.63 | 15 |
| 2022-10-06 | 7,910.00 | 8,310.00 | 7,910.00 | 8,310.00 | 8,282.37 | 10,419 |
| 2022-10-05 | 7,790.00 | 7,880.00 | 7,790.00 | 7,880.00 | 7,853.80 | 713 |
| 2022-10-04 | 7,890.00 | 7,890.00 | 7,780.00 | 7,780.00 | 7,754.13 | 4 |
| 2022-09-30 | 7,700.00 | 7,890.00 | 7,700.00 | 7,770.00 | 7,744.16 | 1,120 |
| 2022-09-29 | 7,810.00 | 7,900.00 | 7,710.00 | 7,710.00 | 7,684.36 | 843 |
| 2022-09-28 | 7,710.00 | 7,910.00 | 7,650.00 | 7,670.00 | 7,644.50 | 1,388 |
| 2022-09-27 | 7,750.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,674.40 | 204 |
| 2022-09-26 | 7,730.00 | 8,080.00 | 7,730.00 | 7,750.00 | 7,724.23 | 354 |
| 2022-09-23 | 8,050.00 | 8,130.00 | 7,990.00 | 8,090.00 | 8,063.10 | 1,610 |
| 2022-09-22 | 8,000.00 | 8,090.00 | 8,000.00 | 8,090.00 | 8,063.10 | 503 |
| 2022-09-21 | 8,130.00 | 8,130.00 | 8,020.00 | 8,050.00 | 8,023.23 | 1,590 |
| 2022-09-20 | 8,090.00 | 8,090.00 | 8,010.00 | 8,010.00 | 7,983.36 | 4,192 |
| 2022-09-19 | 8,120.00 | 8,120.00 | 8,100.00 | 8,110.00 | 8,083.03 | 2,248 |
| 2022-09-16 | 8,260.00 | 8,260.00 | 8,120.00 | 8,240.00 | 8,212.60 | 1,186 |
| 2022-09-15 | 8,320.00 | 8,390.00 | 8,260.00 | 8,260.00 | 8,232.53 | 96 |
| 2022-09-14 | 8,240.00 | 8,340.00 | 8,240.00 | 8,320.00 | 8,292.33 | 306 |
| 2022-09-13 | 8,190.00 | 8,340.00 | 8,190.00 | 8,340.00 | 8,312.27 | 734 |
| 2022-09-08 | 8,280.00 | 8,280.00 | 8,140.00 | 8,140.00 | 8,112.93 | 2 |
| 2022-09-07 | 8,210.00 | 8,460.00 | 8,210.00 | 8,230.00 | 8,202.63 | 708 |
| 2022-09-06 | 8,020.00 | 8,530.00 | 8,020.00 | 8,320.00 | 8,292.33 | 506 |
| 2022-09-05 | 8,040.00 | 8,580.00 | 8,040.00 | 8,210.00 | 8,182.70 | 423 |
| 2022-09-02 | 8,130.00 | 8,470.00 | 8,130.00 | 8,190.00 | 8,162.77 | 523 |
| 2022-09-01 | 8,200.00 | 8,580.00 | 8,200.00 | 8,310.00 | 8,282.37 | 250 |
| 2022-08-31 | 8,350.00 | 8,500.00 | 8,320.00 | 8,320.00 | 8,292.33 | 39 |
| 2022-08-30 | 8,350.00 | 8,600.00 | 8,350.00 | 8,350.00 | 8,322.23 | 692 |
| 2022-08-29 | 8,410.00 | 8,640.00 | 8,410.00 | 8,500.00 | 8,471.74 | 125 |
| 2022-08-26 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,621.24 | 3 |
| 2022-08-25 | 8,680.00 | 8,680.00 | 8,650.00 | 8,650.00 | 8,621.24 | 2 |
| 2022-08-24 | 8,510.00 | 8,510.00 | 8,460.00 | 8,500.00 | 8,471.74 | 394 |
| 2022-08-23 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,571.40 | 51 |
| 2022-08-22 | 8,900.00 | 8,900.00 | 8,650.00 | 8,650.00 | 8,621.24 | 28 |
| 2022-08-19 | 8,690.00 | 8,780.00 | 8,690.00 | 8,780.00 | 8,750.80 | 332 |
| 2022-08-18 | 8,610.00 | 8,690.00 | 8,600.00 | 8,690.00 | 8,661.10 | 1,072 |
| 2022-08-17 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,571.40 | 843 |
| 2022-08-16 | 8,960.00 | 8,960.00 | 8,910.00 | 8,910.00 | 8,880.37 | 7 |
| 2022-08-12 | 9,030.00 | 9,030.00 | 8,770.00 | 8,770.00 | 8,740.84 | 468 |
| 2022-08-11 | 8,750.00 | 8,760.00 | 8,640.00 | 8,760.00 | 8,730.87 | 24 |
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.