Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 9,120.00 | 9,250.00 | 9,120.00 | 9,230.00 | 9,199.31 | 2,615 |
| 2022-05-13 | 9,010.00 | 9,100.00 | 9,010.00 | 9,100.00 | 9,069.74 | 4,764 |
| 2022-05-12 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,970.07 | 6,902 |
| 2022-05-11 | 9,070.00 | 9,100.00 | 9,060.00 | 9,100.00 | 9,069.74 | 1,007 |
| 2022-05-10 | 9,050.00 | 9,280.00 | 9,050.00 | 9,050.00 | 9,019.91 | 498 |
| 2022-05-09 | 9,200.00 | 9,200.00 | 9,160.00 | 9,160.00 | 9,129.54 | 1,072 |
| 2022-05-06 | 9,200.00 | 9,210.00 | 9,200.00 | 9,200.00 | 9,169.41 | 318 |
| 2022-05-04 | 9,350.00 | 9,350.00 | 9,250.00 | 9,290.00 | 9,259.11 | 1,011 |
| 2022-05-03 | 9,350.00 | 9,350.00 | 9,250.00 | 9,250.00 | 9,219.24 | 1,431 |
| 2022-05-02 | 9,340.00 | 9,340.00 | 9,200.00 | 9,210.00 | 9,179.37 | 72 |
| 2022-04-29 | 9,240.00 | 9,460.00 | 9,240.00 | 9,350.00 | 9,318.91 | 3,037 |
| 2022-04-28 | 9,230.00 | 9,340.00 | 9,230.00 | 9,280.00 | 9,249.14 | 678 |
| 2022-04-27 | 9,220.00 | 9,390.00 | 9,220.00 | 9,280.00 | 9,249.14 | 163 |
| 2022-04-26 | 9,280.00 | 9,390.00 | 9,270.00 | 9,280.00 | 9,249.14 | 976 |
| 2022-04-25 | 9,490.00 | 9,490.00 | 9,250.00 | 9,270.00 | 9,239.17 | 891 |
| 2022-04-22 | 9,360.00 | 9,400.00 | 9,340.00 | 9,400.00 | 9,368.74 | 383 |
| 2022-04-21 | 9,500.00 | 9,500.00 | 9,330.00 | 9,410.00 | 9,378.71 | 3,189 |
| 2022-04-20 | 9,490.00 | 9,490.00 | 9,460.00 | 9,460.00 | 9,428.54 | 1,522 |
| 2022-04-19 | 9,430.00 | 9,490.00 | 9,320.00 | 9,490.00 | 9,458.44 | 491 |
| 2022-04-18 | 9,330.00 | 9,430.00 | 9,330.00 | 9,430.00 | 9,398.64 | 705 |
| 2022-04-15 | 9,280.00 | 9,280.00 | 9,210.00 | 9,220.00 | 9,189.34 | 346 |
| 2022-04-14 | 9,340.00 | 9,340.00 | 9,270.00 | 9,280.00 | 9,249.14 | 223 |
| 2022-04-13 | 9,220.00 | 9,290.00 | 9,220.00 | 9,290.00 | 9,259.11 | 188 |
| 2022-04-12 | 9,300.00 | 9,300.00 | 9,210.00 | 9,240.00 | 9,209.27 | 2,944 |
| 2022-04-11 | 9,490.00 | 9,490.00 | 9,190.00 | 9,330.00 | 9,298.98 | 3,938 |
| 2022-04-08 | 9,180.00 | 9,490.00 | 9,170.00 | 9,460.00 | 9,428.54 | 1,463 |
| 2022-04-07 | 9,300.00 | 9,310.00 | 9,150.00 | 9,150.00 | 9,119.57 | 1,509 |
| 2022-04-06 | 9,200.00 | 9,320.00 | 9,200.00 | 9,280.00 | 9,249.14 | 55 |
| 2022-04-05 | 9,230.00 | 9,320.00 | 9,220.00 | 9,280.00 | 9,249.14 | 387 |
| 2022-04-04 | 9,470.00 | 9,470.00 | 9,250.00 | 9,320.00 | 9,289.01 | 3,643 |
| 2022-04-01 | 9,370.00 | 9,370.00 | 9,350.00 | 9,350.00 | 9,318.91 | 501 |
| 2022-03-31 | 9,100.00 | 9,450.00 | 9,100.00 | 9,350.00 | 9,318.91 | 6,687 |
| 2022-03-30 | 9,160.00 | 9,160.00 | 9,060.00 | 9,080.00 | 9,049.81 | 10,571 |
| 2022-03-29 | 9,370.00 | 9,380.00 | 9,230.00 | 9,300.00 | 9,269.08 | 1,534 |
| 2022-03-28 | 9,470.00 | 9,470.00 | 9,150.00 | 9,160.00 | 9,129.54 | 7,780 |
| 2022-03-25 | 9,250.00 | 9,350.00 | 9,230.00 | 9,260.00 | 9,229.21 | 1,340 |
| 2022-03-24 | 9,000.00 | 9,480.00 | 9,000.00 | 9,150.00 | 9,119.57 | 7,576 |
| 2022-03-23 | 8,970.00 | 9,040.00 | 8,970.00 | 9,040.00 | 9,009.94 | 1,128 |
| 2022-03-22 | 9,050.00 | 9,050.00 | 8,950.00 | 8,970.00 | 8,940.17 | 1,269 |
| 2022-03-21 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,069.74 | 4,119 |
| 2022-03-18 | 9,150.00 | 9,150.00 | 8,930.00 | 9,090.00 | 9,059.77 | 330 |
| 2022-03-17 | 9,020.00 | 9,030.00 | 9,000.00 | 9,010.00 | 8,980.04 | 2,296 |
| 2022-03-16 | 8,950.00 | 9,000.00 | 8,870.00 | 8,920.00 | 8,890.34 | 9,287 |
| 2022-03-15 | 8,950.00 | 8,950.00 | 8,870.00 | 8,950.00 | 8,920.24 | 1,689 |
| 2022-03-14 | 8,840.00 | 8,910.00 | 8,840.00 | 8,870.00 | 8,840.50 | 2,372 |
| 2022-03-11 | 8,770.00 | 8,960.00 | 8,770.00 | 8,950.00 | 8,920.24 | 1,120 |
| 2022-03-10 | 8,900.00 | 8,900.00 | 8,770.00 | 8,770.00 | 8,740.84 | 2,213 |
| 2022-03-08 | 9,000.00 | 9,000.00 | 8,740.00 | 8,740.00 | 8,710.94 | 3,607 |
| 2022-03-07 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,770.74 | 756 |
| 2022-03-04 | 8,880.00 | 8,900.00 | 8,880.00 | 8,890.00 | 8,860.44 | 1,069 |
| 2022-03-03 | 8,910.00 | 8,920.00 | 8,880.00 | 8,890.00 | 8,860.44 | 1,583 |
| 2022-03-02 | 8,750.00 | 8,890.00 | 8,750.00 | 8,870.00 | 8,840.50 | 1,311 |
| 2022-02-28 | 9,090.00 | 9,090.00 | 8,740.00 | 8,750.00 | 8,720.90 | 1,175 |
| 2022-02-25 | 8,960.00 | 8,960.00 | 8,910.00 | 8,910.00 | 8,880.37 | 22 |
| 2022-02-24 | 9,040.00 | 9,040.00 | 8,800.00 | 8,910.00 | 8,880.37 | 359 |
| 2022-02-23 | 8,850.00 | 8,910.00 | 8,830.00 | 8,910.00 | 8,880.37 | 81 |
| 2022-02-22 | 8,870.00 | 8,870.00 | 8,790.00 | 8,850.00 | 8,820.57 | 881 |
| 2022-02-21 | 8,750.00 | 8,870.00 | 8,750.00 | 8,870.00 | 8,840.50 | 584 |
| 2022-02-18 | 8,990.00 | 8,990.00 | 8,810.00 | 8,890.00 | 8,860.44 | 653 |
| 2022-02-17 | 8,980.00 | 8,980.00 | 8,840.00 | 8,900.00 | 8,870.41 | 2,020 |
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.