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
2025-10-234,530.004,950.004,440.004,795.004,784.8414,984
2025-10-224,400.004,545.004,370.004,370.004,360.744,308
2025-10-214,400.004,400.004,285.004,400.004,390.6812,714
2025-10-204,950.005,300.004,160.004,350.004,340.7874,232
2025-10-174,295.004,385.004,235.004,370.004,360.746,815
2025-10-164,205.004,300.004,190.004,190.004,181.121,719
2025-10-154,440.004,440.004,125.004,125.004,116.2611,914
2025-10-144,105.004,625.004,105.004,440.004,430.595,422
2025-10-134,120.004,250.004,040.004,040.004,031.443,091
2025-10-104,230.004,260.004,180.004,185.004,176.134,916
2025-10-024,465.004,465.004,200.004,230.004,221.044,707
2025-10-014,300.004,400.004,205.004,350.004,340.7830,278
2025-09-304,350.004,350.004,155.004,275.004,265.9410,418
2025-09-294,030.004,300.004,030.004,230.004,221.0430,742
2025-09-264,050.004,060.003,950.004,030.004,021.461,599
2025-09-254,050.004,060.004,050.004,060.004,051.40145
2025-09-244,080.004,080.004,060.004,060.004,051.40318
2025-09-234,080.004,105.004,080.004,080.004,071.366,291
2025-09-224,115.004,290.004,080.004,080.004,071.364,859
2025-09-194,155.004,155.004,100.004,105.004,096.309,123
2025-09-184,135.004,210.004,100.004,155.004,146.2013,208
2025-09-174,160.004,160.004,095.004,095.004,086.323,589
2025-09-164,110.004,160.004,080.004,160.004,151.195,115
2025-09-154,490.004,490.004,145.004,150.004,141.2126,405
2025-09-124,100.004,950.004,100.004,755.004,744.9316,749
2025-09-114,145.004,145.004,050.004,060.004,051.401,082
2025-09-104,150.004,150.004,060.004,060.004,051.409,621
2025-09-094,200.004,240.004,100.004,100.004,091.319,427
2025-09-084,250.004,270.004,160.004,250.004,241.003,962
2025-09-054,300.004,310.004,215.004,215.004,206.078,394
2025-09-044,300.004,360.004,220.004,240.004,231.02108
2025-09-034,300.004,350.004,210.004,210.004,201.0810,020
2025-09-024,335.004,390.004,055.004,200.004,191.10979
2025-09-014,425.004,425.004,330.004,335.004,325.823,264
2025-08-294,390.004,430.004,390.004,430.004,420.6116
2025-08-284,390.004,390.004,330.004,390.004,380.70483
2025-08-274,440.004,440.004,340.004,390.004,380.703,536
2025-08-264,390.004,390.004,335.004,335.004,325.822,466
2025-08-254,325.004,390.004,325.004,390.004,380.701,010
2025-08-224,355.004,415.004,355.004,395.004,385.69754
2025-08-214,395.004,450.004,395.004,415.004,405.65820
2025-08-204,265.004,405.004,265.004,300.004,290.891,242
2025-08-194,635.004,635.004,405.004,405.004,395.671,408
2025-08-184,475.004,600.004,475.004,600.004,590.25316
2025-08-144,625.004,630.004,520.004,600.004,590.25156
2025-08-134,450.004,630.004,450.004,630.004,620.19187
2025-08-124,330.004,600.004,330.004,535.004,525.391,107
2025-08-114,300.004,515.004,300.004,405.004,395.675,362
2025-08-084,390.004,390.004,250.004,255.004,245.991,121
2025-08-074,420.004,470.004,150.004,200.004,191.104,241
2025-08-064,300.004,385.004,300.004,385.004,375.714,502
2025-08-054,480.004,480.004,280.004,280.004,270.932,430
2025-08-044,480.004,480.004,200.004,365.004,355.75488
2025-08-014,330.004,410.004,130.004,195.004,186.112,343
2025-07-314,430.004,430.004,150.004,330.004,320.833,089
2025-07-304,400.004,450.004,310.004,330.004,320.833,570
2025-07-294,500.004,500.004,310.004,340.004,330.818,186
2025-07-284,440.004,520.004,440.004,500.004,490.476,251
2025-07-254,425.004,560.004,425.004,440.004,430.5917,324
2025-07-244,795.005,440.004,400.004,415.004,405.65138,180
← NewerPage 5 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.