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
2026-04-204,420.004,470.004,420.004,470.004,470.00212
2026-04-174,390.004,470.004,390.004,470.004,470.00870
2026-04-164,630.004,630.004,540.004,540.004,540.002,270
2026-04-154,500.004,540.004,500.004,540.004,540.00871
2026-04-144,300.004,510.004,300.004,510.004,510.00907
2026-04-134,280.004,330.004,280.004,330.004,330.0050
2026-04-104,285.004,325.004,280.004,280.004,280.00201
2026-04-094,420.004,450.004,240.004,245.004,245.001,019
2026-04-084,460.004,460.004,300.004,420.004,420.00192
2026-04-074,395.004,395.004,230.004,230.004,230.00465
2026-04-064,350.004,480.004,350.004,395.004,395.00907
2026-04-034,255.004,300.004,050.004,130.004,130.002,571
2026-04-024,380.004,380.004,200.004,210.004,210.001,023
2026-04-014,250.004,380.004,250.004,380.004,380.00392
2026-03-314,200.004,250.004,200.004,205.004,205.001,271
2026-03-304,250.004,255.004,110.004,160.004,160.00832
2026-03-274,250.004,250.004,205.004,205.004,205.00817
2026-03-264,270.004,270.004,190.004,190.004,190.002,648
2026-03-254,370.004,370.004,190.004,190.004,190.001,680
2026-03-244,150.004,355.004,150.004,310.004,310.00508
2026-03-234,280.004,280.004,065.004,065.004,065.003,364
2026-03-204,300.004,300.004,230.004,230.004,230.002,704
2026-03-194,340.004,340.004,300.004,300.004,300.00784
2026-03-184,350.004,370.004,350.004,370.004,370.00670
2026-03-174,400.004,400.004,340.004,400.004,400.00706
2026-03-164,355.004,380.004,355.004,380.004,380.002,972
2026-03-134,400.004,405.004,335.004,355.004,355.005,940
2026-03-124,565.004,565.004,430.004,430.004,430.002,224
2026-03-114,525.004,565.004,500.004,565.004,565.003,176
2026-03-104,300.004,790.004,300.004,585.004,585.00352
2026-03-094,300.004,370.004,250.004,250.004,250.002,404
2026-03-064,300.004,355.004,285.004,305.004,305.001,699
2026-03-054,285.004,355.004,285.004,355.004,355.002,123
2026-03-044,400.004,400.004,200.004,200.004,200.0015,105
2026-03-034,615.004,615.004,275.004,275.004,275.009,178
2026-02-274,645.004,645.004,535.004,545.004,545.001,269
2026-02-264,635.004,635.004,625.004,625.004,625.006,232
2026-02-254,695.004,910.004,695.004,715.004,715.0018,467
2026-02-244,720.004,720.004,625.004,625.004,625.001,960
2026-02-234,750.004,750.004,655.004,720.004,720.001,460
2026-02-204,650.004,795.004,620.004,675.004,675.00923
2026-02-194,600.004,870.004,600.004,660.004,660.004,635
2026-02-134,635.004,635.004,590.004,600.004,600.0012,087
2026-02-124,660.004,660.004,630.004,640.004,640.002,167
2026-02-114,730.004,730.004,625.004,630.004,630.0010,505
2026-02-104,780.004,780.004,685.004,685.004,685.001,304
2026-02-094,710.004,930.004,655.004,655.004,655.007,254
2026-02-064,675.004,675.004,650.004,675.004,675.003,953
2026-02-054,645.004,655.004,645.004,655.004,655.001,986
2026-02-044,800.004,840.004,600.004,640.004,640.004,718
2026-02-034,680.004,740.004,680.004,740.004,740.003,377
2026-02-024,655.004,740.004,655.004,660.004,660.005,982
2026-01-304,910.004,910.004,750.004,750.004,750.002,373
2026-01-294,775.004,945.004,735.004,910.004,910.003,801
2026-01-284,830.004,830.004,775.004,810.004,810.004,427
2026-01-274,835.004,835.004,765.004,765.004,765.004,323
2026-01-264,760.004,835.004,760.004,835.004,835.007,839
2026-01-234,880.004,880.004,780.004,780.004,780.008,438
2026-01-224,810.004,830.004,780.004,810.004,810.0020,053
2026-01-215,070.005,080.004,870.004,870.004,870.0012,454
← NewerPage 3 of 21 · 1,221 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.