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
2026-01-205,430.005,430.005,210.005,230.005,230.0012,711
2026-01-195,400.005,400.005,060.005,210.005,210.0017,252
2026-01-165,280.005,290.005,100.005,190.005,190.0010,515
2026-01-155,500.005,500.005,200.005,300.005,300.0030,226
2026-01-145,910.005,910.005,310.005,550.005,550.0022,787
2026-01-136,450.006,450.005,880.006,040.006,040.0054,455
2026-01-126,220.006,850.006,110.006,400.006,400.0091,291
2026-01-096,230.007,640.005,960.005,960.005,960.00280,152
2026-01-085,450.006,900.005,450.006,670.006,670.00207,157
2026-01-075,500.005,500.005,350.005,490.005,490.0027,047
2026-01-065,940.005,940.005,110.005,640.005,640.00117,773
2026-01-055,060.006,720.005,060.006,000.006,000.00267,083
2026-01-026,350.006,350.005,180.005,310.005,310.00170,159
2025-12-304,865.006,350.004,865.006,350.006,350.00114,999
2025-12-294,700.004,930.004,540.004,890.004,890.0017,389
2025-12-264,330.005,090.004,330.004,720.004,710.0045,691
2025-12-244,465.004,465.004,300.004,310.004,300.872,225
2025-12-234,400.004,525.004,400.004,465.004,455.548,758
2025-12-224,580.004,580.004,400.004,525.004,515.413,452
2025-12-194,500.004,705.004,420.004,595.004,585.2610,435
2025-12-184,310.004,630.004,310.004,595.004,585.265,939
2025-12-174,305.004,310.004,270.004,270.004,260.95230
2025-12-164,305.004,350.004,250.004,265.004,255.961,604
2025-12-154,300.004,325.004,255.004,255.004,245.992,009
2025-12-124,355.004,355.004,290.004,290.004,280.91427
2025-12-114,345.004,570.004,315.004,355.004,345.772,319
2025-12-104,305.004,350.004,305.004,305.004,295.88981
2025-12-094,305.004,605.004,305.004,305.004,295.883,504
2025-12-084,275.004,310.004,275.004,305.004,295.88325
2025-12-054,250.004,270.004,250.004,265.004,255.96281
2025-12-044,250.004,255.004,105.004,190.004,181.124,582
2025-12-034,275.004,285.004,230.004,230.004,221.042,366
2025-12-024,255.004,280.004,210.004,210.004,201.085,923
2025-12-014,320.004,325.004,295.004,325.004,315.842,270
2025-11-284,330.004,380.004,330.004,345.004,335.7922,559
2025-11-274,440.004,850.004,310.004,835.004,824.7610,315
2025-11-264,360.004,850.004,320.004,690.004,680.061,969
2025-11-254,250.004,370.004,250.004,370.004,360.7479
2025-11-244,260.004,350.004,210.004,210.004,201.081,154
2025-11-214,360.004,360.004,210.004,210.004,201.08898
2025-11-204,250.004,370.004,250.004,265.004,255.962,395
2025-11-194,250.004,320.004,160.004,240.004,231.021,931
2025-11-184,280.004,370.004,210.004,320.004,310.851,272
2025-11-174,215.004,365.004,215.004,260.004,250.972,679
2025-11-144,320.004,320.004,320.004,320.004,310.852,477
2025-11-134,350.004,350.004,250.004,250.004,241.00292
2025-11-124,250.004,330.004,190.004,205.004,196.092,463
2025-11-114,320.004,320.004,190.004,195.004,186.112,595
2025-11-104,270.004,330.004,205.004,205.004,196.09282
2025-11-074,250.004,300.004,250.004,270.004,260.95772
2025-11-064,250.004,325.004,120.004,250.004,241.003,166
2025-11-054,400.004,400.004,110.004,150.004,141.212,631
2025-11-044,405.004,405.004,250.004,380.004,370.72347
2025-11-034,300.004,400.004,300.004,330.004,320.833,104
2025-10-314,250.004,335.004,220.004,220.004,211.06787
2025-10-304,250.004,295.004,190.004,200.004,191.102,377
2025-10-294,335.004,370.004,190.004,190.004,181.123,528
2025-10-284,390.004,390.004,325.004,325.004,315.843,998
2025-10-274,325.004,390.004,305.004,390.004,380.705,525
2025-10-244,660.004,660.004,390.004,445.004,435.5822,508
← NewerPage 4 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.