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
2025-07-234,565.004,630.003,305.004,200.004,191.104,257
2025-07-224,595.004,625.004,570.004,615.004,605.22590
2025-07-214,660.004,735.004,600.004,675.004,665.10525
2025-07-184,690.004,740.004,690.004,740.004,729.9611
2025-07-174,630.004,675.004,630.004,675.004,665.1052
2025-07-164,670.004,695.004,620.004,640.004,630.17667
2025-07-154,690.004,690.004,570.004,690.004,680.062,447
2025-07-144,695.004,695.004,660.004,680.004,670.08569
2025-07-114,605.004,660.004,600.004,660.004,650.1319
2025-07-104,610.004,610.004,530.004,610.004,600.232,601
2025-07-094,605.004,620.004,605.004,610.004,600.231,664
2025-07-084,540.004,595.004,540.004,595.004,585.2610
2025-07-074,630.004,630.004,505.004,540.004,530.384,845
2025-07-044,640.004,640.004,605.004,635.004,625.18173
2025-07-034,670.004,670.004,635.004,645.004,635.16521
2025-07-024,620.004,675.004,615.004,670.004,660.1132
2025-07-014,685.004,685.004,605.004,615.004,605.22867
2025-06-304,640.004,700.004,600.004,680.004,670.08870
2025-06-274,605.004,660.004,600.004,655.004,645.14682
2025-06-264,690.004,690.004,670.004,670.004,660.1114
2025-06-254,675.004,675.004,675.004,675.004,665.10116
2025-06-244,695.004,695.004,615.004,635.004,625.18377
2025-06-234,615.004,725.004,615.004,700.004,690.041,128
2025-06-204,725.004,730.004,620.004,730.004,719.981,769
2025-06-194,725.004,725.004,725.004,725.004,714.99127
2025-06-184,710.004,710.004,695.004,705.004,695.03147
2025-06-174,650.004,705.004,600.004,705.004,695.03532
2025-06-164,670.004,670.004,565.004,650.004,640.15612
2025-06-134,625.004,625.004,565.004,620.004,610.21153
2025-06-124,580.004,615.004,580.004,615.004,605.22302
2025-06-114,600.004,625.004,575.004,580.004,570.3063
2025-06-104,600.004,610.004,600.004,600.004,590.2557
2025-06-094,565.004,615.004,565.004,600.004,590.251,031
2025-06-054,615.004,635.004,615.004,635.004,625.181,104
2025-06-044,670.004,670.004,615.004,620.004,610.2178
2025-06-024,655.004,655.004,630.004,630.004,620.1912
2025-05-304,660.004,720.004,660.004,660.004,650.13147
2025-05-294,660.004,660.004,660.004,660.004,650.131
2025-05-284,570.004,630.004,570.004,630.004,620.19379
2025-05-274,630.004,650.004,630.004,630.004,620.19252
2025-05-264,575.004,630.004,575.004,630.004,620.19293
2025-05-234,520.004,560.004,520.004,550.004,540.36467
2025-05-224,515.004,580.004,515.004,520.004,510.421,412
2025-05-214,570.004,630.004,520.004,530.004,520.40861
2025-05-204,580.004,580.004,510.004,570.004,560.32268
2025-05-194,500.004,570.004,500.004,570.004,560.321,651
2025-05-164,560.004,560.004,500.004,535.004,525.394,430
2025-05-154,570.004,570.004,520.004,560.004,550.34105
2025-05-144,505.004,575.004,505.004,530.004,520.402,500
2025-05-134,620.004,620.004,515.004,520.004,510.421,095
2025-05-124,650.004,650.004,580.004,600.004,590.25982
2025-05-094,830.004,830.004,660.004,660.004,650.133,737
2025-05-084,700.004,830.004,700.004,830.004,819.77903
2025-05-074,850.005,000.004,820.004,820.004,809.79571
2025-05-024,955.005,040.004,860.005,000.004,989.412,614
2025-04-305,010.005,010.004,700.004,960.004,949.493,734
2025-04-294,580.005,250.004,580.005,170.005,159.0523,554
2025-04-284,790.004,795.004,700.004,700.004,690.041,437
2025-04-254,660.004,805.004,645.004,650.004,640.158,610
2025-04-244,600.004,660.004,600.004,660.004,650.13702
← NewerPage 6 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.