Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014915.KO stock page

Sungmoon Electronics Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,480.004,555.004,375.004,375.004,375.001,732
2026-07-164,500.004,560.004,450.004,450.004,450.002,135
2026-07-154,500.004,590.004,495.004,500.004,500.001,535
2026-07-144,525.004,530.004,415.004,495.004,495.003,912
2026-07-134,580.004,605.004,530.004,530.004,530.002,961
2026-07-104,490.004,685.004,490.004,685.004,685.004,242
2026-07-094,450.004,550.004,450.004,480.004,480.004,421
2026-07-084,520.004,585.004,520.004,585.004,585.002,363
2026-07-074,685.004,685.004,510.004,585.004,585.002,504
2026-07-064,900.004,900.004,570.004,615.004,615.0018,093
2026-07-034,440.005,390.004,440.005,390.005,390.0034,641
2026-07-024,455.004,455.004,425.004,440.004,440.006,724
2026-07-014,510.004,520.004,490.004,495.004,495.0016,002
2026-06-304,425.004,750.004,425.004,675.004,675.007,216
2026-06-294,505.004,550.004,400.004,400.004,400.0016,399
2026-06-264,495.004,600.004,460.004,600.004,600.007,982
2026-06-254,580.004,580.004,460.004,515.004,515.007,136
2026-06-244,800.004,800.004,410.004,435.004,435.0023,152
2026-06-234,635.004,750.004,635.004,700.004,700.0010,414
2026-06-224,870.005,240.004,840.004,870.004,870.0023,898
2026-06-194,970.005,260.004,725.004,820.004,820.0038,004
2026-06-184,960.005,590.004,930.004,945.004,945.0088,749
2026-06-175,400.005,400.004,910.004,910.004,910.00119,932
2026-06-164,590.005,790.004,590.005,790.005,790.00112,257
2026-06-154,435.004,470.004,435.004,455.004,455.004,287
2026-06-124,500.004,590.004,425.004,425.004,425.006,542
2026-06-114,400.004,495.004,400.004,470.004,470.003,395
2026-06-104,410.004,460.004,340.004,400.004,400.009,807
2026-06-094,420.004,480.004,420.004,435.004,435.007,532
2026-06-084,450.004,450.004,340.004,420.004,420.0011,569
2026-06-054,520.004,520.004,400.004,450.004,450.009,054
2026-06-044,500.004,670.004,500.004,520.004,520.003,343
2026-06-024,670.004,670.004,355.004,500.004,500.0034,377
2026-06-014,840.005,270.004,700.004,770.004,770.0035,158
2026-05-294,910.004,910.004,660.004,860.004,860.0021,552
2026-05-284,840.005,060.004,765.004,860.004,860.0042,875
2026-05-275,100.005,100.004,815.004,815.004,815.0041,252
2026-05-265,100.005,140.005,010.005,110.005,110.0051,140
2026-05-225,340.005,590.005,300.005,300.005,300.0067,232
2026-05-215,990.006,390.005,500.005,690.005,690.00216,616
2026-05-204,820.006,420.004,820.006,420.006,420.00108,286
2026-05-194,940.004,970.004,810.004,945.004,945.0035,556
2026-05-185,080.005,080.004,815.004,935.004,935.0052,380
2026-05-155,800.005,800.005,380.005,380.005,380.00101,034
2026-05-146,700.007,830.006,010.006,160.006,160.00380,452
2026-05-136,960.007,600.006,960.007,600.007,600.00191,834
2026-05-124,495.005,850.004,495.005,850.005,850.00125,351
2026-05-114,555.004,575.004,450.004,500.004,500.003,954
2026-05-084,535.004,535.004,350.004,380.004,380.002,677
2026-05-074,490.004,500.004,490.004,490.004,490.002,854
2026-05-064,480.004,540.004,465.004,490.004,490.00863
2026-05-044,425.004,700.004,425.004,480.004,480.002,312
2026-04-304,570.004,600.004,420.004,420.004,420.003,539
2026-04-294,440.004,990.004,440.004,625.004,625.0023,346
2026-04-284,450.004,450.004,425.004,450.004,450.00610
2026-04-274,600.004,600.004,410.004,415.004,415.005,423
2026-04-244,375.004,505.004,375.004,470.004,470.004,563
2026-04-234,340.004,370.004,335.004,370.004,370.001,896
2026-04-224,580.004,580.004,300.004,300.004,300.003,740
2026-04-214,490.004,590.004,470.004,585.004,585.00712
← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2022-12-2810.0000 KRW
2021-12-2910.0000 KRW
2020-12-295.0000 KRW
2019-12-275.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.