Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 8,900.00 | 8,980.00 | 8,900.00 | 8,980.00 | 8,950.14 | 452 |
| 2022-02-15 | 8,860.00 | 8,860.00 | 8,730.00 | 8,740.00 | 8,710.94 | 1,674 |
| 2022-02-14 | 8,980.00 | 8,980.00 | 8,740.00 | 8,790.00 | 8,760.77 | 2,725 |
| 2022-02-11 | 8,960.00 | 8,990.00 | 8,950.00 | 8,990.00 | 8,960.11 | 504 |
| 2022-02-10 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,860.44 | 9 |
| 2022-02-09 | 8,910.00 | 8,910.00 | 8,760.00 | 8,890.00 | 8,860.44 | 220 |
| 2022-02-08 | 8,710.00 | 8,900.00 | 8,710.00 | 8,840.00 | 8,810.60 | 1,029 |
| 2022-02-07 | 8,910.00 | 8,910.00 | 8,760.00 | 8,760.00 | 8,730.87 | 135 |
| 2022-02-04 | 8,900.00 | 8,900.00 | 8,710.00 | 8,730.00 | 8,700.97 | 2,476 |
| 2022-02-03 | 9,140.00 | 9,140.00 | 8,790.00 | 8,790.00 | 8,760.77 | 404 |
| 2022-01-28 | 8,710.00 | 8,870.00 | 8,670.00 | 8,860.00 | 8,830.54 | 2,687 |
| 2022-01-27 | 8,990.00 | 8,990.00 | 8,710.00 | 8,710.00 | 8,681.04 | 3,709 |
| 2022-01-26 | 8,940.00 | 8,940.00 | 8,710.00 | 8,890.00 | 8,860.44 | 5,947 |
| 2022-01-25 | 8,890.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,770.74 | 3,040 |
| 2022-01-24 | 9,170.00 | 9,170.00 | 8,950.00 | 9,100.00 | 9,069.74 | 2,302 |
| 2022-01-21 | 9,070.00 | 9,190.00 | 8,850.00 | 9,140.00 | 9,109.61 | 12,186 |
| 2022-01-20 | 8,820.00 | 8,990.00 | 8,820.00 | 8,900.00 | 8,870.41 | 2,085 |
| 2022-01-19 | 8,980.00 | 8,980.00 | 8,800.00 | 8,890.00 | 8,860.44 | 598 |
| 2022-01-18 | 8,800.00 | 9,000.00 | 8,760.00 | 8,900.00 | 8,870.41 | 423 |
| 2022-01-17 | 9,000.00 | 9,000.00 | 8,790.00 | 8,950.00 | 8,920.24 | 665 |
| 2022-01-14 | 9,000.00 | 9,000.00 | 8,720.00 | 8,890.00 | 8,860.44 | 35 |
| 2022-01-13 | 9,150.00 | 9,150.00 | 8,760.00 | 8,920.00 | 8,890.34 | 360 |
| 2022-01-12 | 8,900.00 | 8,940.00 | 8,820.00 | 8,820.00 | 8,790.67 | 476 |
| 2022-01-11 | 9,020.00 | 9,020.00 | 8,770.00 | 8,870.00 | 8,840.50 | 1,183 |
| 2022-01-10 | 8,730.00 | 9,120.00 | 8,730.00 | 8,890.00 | 8,860.44 | 764 |
| 2022-01-07 | 8,800.00 | 8,800.00 | 8,730.00 | 8,730.00 | 8,700.97 | 434 |
| 2022-01-06 | 8,690.00 | 8,780.00 | 8,690.00 | 8,720.00 | 8,691.00 | 3,129 |
| 2022-01-05 | 8,930.00 | 8,930.00 | 8,810.00 | 8,810.00 | 8,780.70 | 853 |
| 2022-01-04 | 9,080.00 | 9,080.00 | 8,900.00 | 8,930.00 | 8,900.31 | 1,773 |
| 2022-01-03 | 9,060.00 | 9,060.00 | 8,900.00 | 9,020.00 | 8,990.01 | 1,835 |
| 2021-12-30 | 9,030.00 | 9,030.00 | 8,900.00 | 8,970.00 | 8,940.17 | 3,465 |
| 2021-12-29 | 8,980.00 | 8,980.00 | 8,940.00 | 8,940.00 | 8,910.27 | 27 |
| 2021-12-28 | 8,890.00 | 8,960.00 | 8,840.00 | 8,920.00 | 8,880.37 | 564 |
| 2021-12-27 | 8,900.00 | 9,020.00 | 8,890.00 | 8,890.00 | 8,850.51 | 97 |
| 2021-12-24 | 9,330.00 | 9,330.00 | 8,610.00 | 8,780.00 | 8,740.99 | 229 |
| 2021-12-23 | 9,020.00 | 9,020.00 | 8,780.00 | 8,810.00 | 8,770.86 | 506 |
| 2021-12-22 | 9,000.00 | 9,000.00 | 8,860.00 | 8,970.00 | 8,930.15 | 350 |
| 2021-12-21 | 8,830.00 | 8,990.00 | 8,710.00 | 8,710.00 | 8,671.30 | 117 |
| 2021-12-20 | 9,100.00 | 9,100.00 | 8,910.00 | 8,930.00 | 8,890.33 | 662 |
| 2021-12-17 | 8,910.00 | 9,080.00 | 8,910.00 | 8,910.00 | 8,870.42 | 205 |
| 2021-12-16 | 9,000.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,870.42 | 873 |
| 2021-12-15 | 8,890.00 | 8,900.00 | 8,890.00 | 8,900.00 | 8,860.46 | 586 |
| 2021-12-14 | 8,980.00 | 8,980.00 | 8,890.00 | 8,890.00 | 8,850.51 | 497 |
| 2021-12-13 | 9,040.00 | 9,040.00 | 8,980.00 | 8,980.00 | 8,940.11 | 1,374 |
| 2021-12-10 | 8,800.00 | 9,140.00 | 8,780.00 | 9,040.00 | 8,999.84 | 3,806 |
| 2021-12-09 | 8,570.00 | 8,770.00 | 8,570.00 | 8,610.00 | 8,571.75 | 5,128 |
| 2021-12-08 | 8,760.00 | 8,900.00 | 8,450.00 | 8,450.00 | 8,412.46 | 1,972 |
| 2021-12-07 | 8,930.00 | 8,930.00 | 8,700.00 | 8,800.00 | 8,760.90 | 3,785 |
| 2021-12-06 | 8,580.00 | 9,090.00 | 8,580.00 | 8,950.00 | 8,910.24 | 3,756 |
| 2021-12-03 | 8,460.00 | 8,870.00 | 8,460.00 | 8,700.00 | 8,661.35 | 677 |
| 2021-12-02 | 8,590.00 | 8,650.00 | 8,460.00 | 8,460.00 | 8,422.42 | 1,133 |
| 2021-12-01 | 8,420.00 | 8,690.00 | 8,420.00 | 8,590.00 | 8,551.84 | 480 |
| 2021-11-30 | 8,930.00 | 8,930.00 | 8,430.00 | 8,470.00 | 8,432.37 | 740 |
| 2021-11-29 | 8,260.00 | 8,610.00 | 8,260.00 | 8,470.00 | 8,432.37 | 1,114 |
| 2021-11-26 | 8,960.00 | 8,960.00 | 8,640.00 | 8,640.00 | 8,601.62 | 23,593 |
| 2021-11-25 | 8,820.00 | 8,870.00 | 8,750.00 | 8,820.00 | 8,780.82 | 251 |
| 2021-11-24 | 9,090.00 | 9,090.00 | 8,720.00 | 8,720.00 | 8,681.26 | 10,093 |
| 2021-11-23 | 8,860.00 | 8,970.00 | 8,860.00 | 8,870.00 | 8,830.59 | 2,000 |
| 2021-11-22 | 8,860.00 | 8,940.00 | 8,860.00 | 8,860.00 | 8,820.64 | 1,441 |
| 2021-11-19 | 8,850.00 | 8,950.00 | 8,850.00 | 8,870.00 | 8,830.59 | 4,156 |
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.