Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 9,220.00 | 9,220.00 | 8,880.00 | 8,970.00 | 8,930.15 | 6,188 |
| 2021-11-17 | 9,140.00 | 10,000.00 | 8,820.00 | 10,000.00 | 9,955.57 | 5,718 |
| 2021-11-16 | 9,040.00 | 9,160.00 | 9,040.00 | 9,140.00 | 9,099.39 | 242 |
| 2021-11-15 | 9,110.00 | 9,110.00 | 8,900.00 | 9,040.00 | 8,999.84 | 889 |
| 2021-11-12 | 8,900.00 | 8,900.00 | 8,720.00 | 8,900.00 | 8,860.46 | 2,193 |
| 2021-11-11 | 8,890.00 | 8,890.00 | 8,690.00 | 8,730.00 | 8,691.22 | 1,759 |
| 2021-11-10 | 9,070.00 | 9,070.00 | 8,730.00 | 8,800.00 | 8,760.90 | 518 |
| 2021-11-09 | 9,230.00 | 9,230.00 | 8,760.00 | 8,790.00 | 8,750.95 | 845 |
| 2021-11-08 | 9,110.00 | 9,110.00 | 8,620.00 | 8,650.00 | 8,611.57 | 2,653 |
| 2021-11-05 | 9,300.00 | 9,300.00 | 8,990.00 | 8,990.00 | 8,950.06 | 3,550 |
| 2021-11-04 | 9,400.00 | 9,400.00 | 9,140.00 | 9,160.00 | 9,119.31 | 642 |
| 2021-11-03 | 9,470.00 | 9,470.00 | 9,150.00 | 9,150.00 | 9,109.35 | 1,220 |
| 2021-11-02 | 9,650.00 | 9,650.00 | 9,380.00 | 9,380.00 | 9,338.33 | 1,154 |
| 2021-11-01 | 9,630.00 | 9,630.00 | 9,370.00 | 9,390.00 | 9,348.28 | 647 |
| 2021-10-29 | 9,810.00 | 9,810.00 | 9,260.00 | 9,630.00 | 9,587.22 | 797 |
| 2021-10-28 | 9,500.00 | 9,500.00 | 9,380.00 | 9,380.00 | 9,338.33 | 30 |
| 2021-10-27 | 9,510.00 | 9,510.00 | 9,410.00 | 9,410.00 | 9,368.19 | 64 |
| 2021-10-26 | 9,600.00 | 9,600.00 | 9,090.00 | 9,410.00 | 9,368.19 | 2,373 |
| 2021-10-25 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,457.80 | 288 |
| 2021-10-22 | 9,770.00 | 9,770.00 | 9,400.00 | 9,500.00 | 9,457.80 | 741 |
| 2021-10-21 | 9,710.00 | 9,710.00 | 9,290.00 | 9,490.00 | 9,447.84 | 1,168 |
| 2021-10-20 | 9,530.00 | 9,530.00 | 9,410.00 | 9,410.00 | 9,368.19 | 215 |
| 2021-10-19 | 9,600.00 | 9,600.00 | 9,510.00 | 9,530.00 | 9,487.66 | 1,349 |
| 2021-10-18 | 9,710.00 | 9,710.00 | 9,670.00 | 9,680.00 | 9,637.00 | 432 |
| 2021-10-15 | 9,510.00 | 9,680.00 | 9,510.00 | 9,680.00 | 9,637.00 | 1,320 |
| 2021-10-14 | 9,380.00 | 9,490.00 | 9,290.00 | 9,490.00 | 9,447.84 | 1,825 |
← NewerPage 21 of 21 · 1,226 trading days
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.