Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8,980.00 | 8,980.00 | 8,610.00 | 8,640.00 | 8,611.27 | 314 |
| 2022-08-09 | 8,600.00 | 8,920.00 | 8,600.00 | 8,920.00 | 8,890.34 | 163 |
| 2022-08-08 | 9,030.00 | 9,030.00 | 8,530.00 | 8,600.00 | 8,571.40 | 701 |
| 2022-08-05 | 8,900.00 | 8,910.00 | 8,900.00 | 8,910.00 | 8,880.37 | 12 |
| 2022-08-04 | 9,060.00 | 9,060.00 | 8,810.00 | 8,810.00 | 8,780.70 | 52 |
| 2022-08-03 | 8,910.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,970.07 | 211 |
| 2022-08-02 | 8,650.00 | 8,930.00 | 8,650.00 | 8,870.00 | 8,840.50 | 128 |
| 2022-08-01 | 8,700.00 | 8,700.00 | 8,460.00 | 8,650.00 | 8,621.24 | 420 |
| 2022-07-29 | 8,710.00 | 8,710.00 | 8,410.00 | 8,440.00 | 8,411.93 | 4,227 |
| 2022-07-28 | 8,510.00 | 8,890.00 | 8,510.00 | 8,530.00 | 8,501.64 | 160 |
| 2022-07-27 | 8,600.00 | 8,600.00 | 8,510.00 | 8,510.00 | 8,481.70 | 217 |
| 2022-07-26 | 8,850.00 | 8,850.00 | 8,350.00 | 8,500.00 | 8,471.74 | 423 |
| 2022-07-25 | 8,430.00 | 8,750.00 | 8,430.00 | 8,440.00 | 8,411.93 | 790 |
| 2022-07-22 | 8,430.00 | 8,450.00 | 8,310.00 | 8,430.00 | 8,401.97 | 209 |
| 2022-07-21 | 8,030.00 | 8,600.00 | 8,030.00 | 8,430.00 | 8,401.97 | 2,634 |
| 2022-07-20 | 8,100.00 | 8,300.00 | 8,050.00 | 8,160.00 | 8,132.87 | 259 |
| 2022-07-19 | 8,010.00 | 8,240.00 | 8,010.00 | 8,030.00 | 8,003.30 | 67 |
| 2022-07-18 | 8,020.00 | 8,160.00 | 8,000.00 | 8,000.00 | 7,973.40 | 607 |
| 2022-07-15 | 8,220.00 | 8,220.00 | 7,650.00 | 7,650.00 | 7,624.56 | 574 |
| 2022-07-14 | 8,100.00 | 8,400.00 | 8,080.00 | 8,340.00 | 8,312.27 | 268 |
| 2022-07-13 | 8,600.00 | 8,600.00 | 8,050.00 | 8,120.00 | 8,093.00 | 245 |
| 2022-07-12 | 8,300.00 | 8,300.00 | 8,140.00 | 8,150.00 | 8,122.90 | 78 |
| 2022-07-11 | 8,060.00 | 8,300.00 | 8,060.00 | 8,290.00 | 8,262.43 | 130 |
| 2022-07-08 | 8,220.00 | 8,490.00 | 8,220.00 | 8,240.00 | 8,212.60 | 92 |
| 2022-07-07 | 8,080.00 | 8,700.00 | 8,080.00 | 8,480.00 | 8,451.80 | 105 |
| 2022-07-06 | 7,990.00 | 8,080.00 | 7,990.00 | 8,020.00 | 7,993.33 | 4,035 |
| 2022-07-05 | 8,240.00 | 8,240.00 | 8,010.00 | 8,010.00 | 7,983.36 | 273 |
| 2022-07-04 | 8,120.00 | 8,240.00 | 8,120.00 | 8,120.00 | 8,093.00 | 6,387 |
| 2022-07-01 | 8,310.00 | 8,310.00 | 8,250.00 | 8,250.00 | 8,222.57 | 1,486 |
| 2022-06-30 | 8,210.00 | 8,220.00 | 8,210.00 | 8,220.00 | 8,192.67 | 321 |
| 2022-06-29 | 8,220.00 | 8,400.00 | 8,220.00 | 8,400.00 | 8,372.07 | 378 |
| 2022-06-28 | 8,400.00 | 8,440.00 | 8,310.00 | 8,440.00 | 8,411.93 | 2,014 |
| 2022-06-27 | 8,500.00 | 8,500.00 | 8,370.00 | 8,370.00 | 8,342.17 | 1,391 |
| 2022-06-24 | 8,700.00 | 8,700.00 | 8,370.00 | 8,370.00 | 8,342.17 | 1,877 |
| 2022-06-23 | 8,800.00 | 8,800.00 | 8,350.00 | 8,370.00 | 8,342.17 | 7,403 |
| 2022-06-22 | 8,870.00 | 8,870.00 | 8,510.00 | 8,850.00 | 8,820.57 | 2,099 |
| 2022-06-21 | 8,760.00 | 9,000.00 | 8,750.00 | 8,870.00 | 8,840.50 | 1,342 |
| 2022-06-20 | 9,150.00 | 9,150.00 | 8,130.00 | 9,040.00 | 9,009.94 | 457 |
| 2022-06-17 | 9,150.00 | 9,150.00 | 8,800.00 | 9,050.00 | 9,019.91 | 135 |
| 2022-06-16 | 9,270.00 | 9,270.00 | 9,120.00 | 9,170.00 | 9,139.51 | 87 |
| 2022-06-15 | 9,180.00 | 9,180.00 | 8,730.00 | 8,870.00 | 8,840.50 | 3,311 |
| 2022-06-14 | 9,000.00 | 9,180.00 | 9,000.00 | 9,070.00 | 9,039.84 | 6,707 |
| 2022-06-13 | 9,220.00 | 9,220.00 | 8,940.00 | 9,190.00 | 9,159.44 | 1,076 |
| 2022-06-10 | 9,290.00 | 9,290.00 | 9,260.00 | 9,260.00 | 9,229.21 | 700 |
| 2022-06-09 | 9,280.00 | 9,280.00 | 9,240.00 | 9,250.00 | 9,219.24 | 117 |
| 2022-06-08 | 9,200.00 | 9,270.00 | 9,200.00 | 9,270.00 | 9,239.17 | 22 |
| 2022-06-07 | 9,080.00 | 9,280.00 | 9,080.00 | 9,280.00 | 9,249.14 | 499 |
| 2022-06-03 | 9,350.00 | 9,350.00 | 9,200.00 | 9,320.00 | 9,289.01 | 278 |
| 2022-06-02 | 9,270.00 | 9,390.00 | 9,200.00 | 9,200.00 | 9,169.41 | 4,895 |
| 2022-05-31 | 9,230.00 | 9,230.00 | 9,160.00 | 9,220.00 | 9,189.34 | 846 |
| 2022-05-30 | 9,260.00 | 9,260.00 | 9,120.00 | 9,220.00 | 9,189.34 | 391 |
| 2022-05-27 | 9,200.00 | 9,240.00 | 9,150.00 | 9,220.00 | 9,189.34 | 146 |
| 2022-05-26 | 9,200.00 | 9,250.00 | 9,190.00 | 9,190.00 | 9,159.44 | 1,341 |
| 2022-05-25 | 9,230.00 | 9,250.00 | 9,020.00 | 9,200.00 | 9,169.41 | 1,458 |
| 2022-05-24 | 9,270.00 | 9,270.00 | 9,230.00 | 9,230.00 | 9,199.31 | 386 |
| 2022-05-23 | 9,250.00 | 9,250.00 | 9,200.00 | 9,240.00 | 9,209.27 | 168 |
| 2022-05-20 | 9,240.00 | 9,240.00 | 9,180.00 | 9,240.00 | 9,209.27 | 980 |
| 2022-05-19 | 9,040.00 | 9,240.00 | 9,040.00 | 9,240.00 | 9,209.27 | 1,863 |
| 2022-05-18 | 9,260.00 | 9,260.00 | 9,200.00 | 9,240.00 | 9,209.27 | 704 |
| 2022-05-17 | 9,250.00 | 9,260.00 | 9,150.00 | 9,260.00 | 9,229.21 | 1,632 |
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.