Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014915.KO stock page

Sungmoon Electronics Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-234,810.004,810.004,555.004,685.004,675.0728
2025-04-224,535.004,580.004,520.004,550.004,540.362,629
2025-04-214,645.004,820.004,600.004,600.004,590.25963
2025-04-184,900.004,900.004,520.004,580.004,570.303,792
2025-04-174,835.004,835.004,500.004,795.004,784.845,461
2025-04-164,485.004,835.004,485.004,835.004,824.765,798
2025-04-154,500.004,510.004,325.004,370.004,360.748,808
2025-04-144,360.004,360.004,300.004,360.004,350.7664
2025-04-114,375.004,375.004,360.004,365.004,355.7532
2025-04-104,390.004,390.004,385.004,385.004,375.71136
2025-04-094,365.004,365.004,345.004,345.004,335.79124
2025-04-084,300.004,415.004,300.004,315.004,305.863,363
2025-04-074,310.004,445.004,310.004,440.004,430.5954
2025-04-044,320.004,455.004,320.004,455.004,445.56212
2025-04-024,440.004,460.004,420.004,460.004,450.55716
2025-04-014,400.004,445.004,400.004,445.004,435.5841
2025-03-314,410.004,500.004,400.004,400.004,390.683,958
2025-03-284,445.004,485.004,400.004,410.004,400.6660
2025-03-274,400.004,470.004,400.004,445.004,435.5861
2025-03-264,490.004,490.004,465.004,465.004,455.546
2025-03-254,450.004,490.004,390.004,465.004,455.544,089
2025-03-244,520.004,595.004,435.004,580.004,570.30164
2025-03-214,710.004,710.004,500.004,520.004,510.4242
2025-03-204,655.004,670.004,605.004,610.004,600.23159
2025-03-194,865.004,865.004,840.004,840.004,829.75109
2025-03-184,890.004,890.004,865.004,865.004,854.691,090
2025-03-174,820.004,820.004,605.004,605.004,595.24304
2025-03-144,510.004,845.004,510.004,845.004,834.7482
2025-03-134,645.004,645.004,470.004,510.004,500.44468
2025-03-124,565.004,580.004,550.004,565.004,555.331,671
2025-03-114,580.004,580.004,580.004,580.004,570.301
2025-03-104,705.004,705.004,540.004,580.004,570.30309
2025-03-074,875.004,875.004,640.004,640.004,630.17461
2025-03-064,875.004,875.004,875.004,875.004,864.671
2025-03-054,800.004,875.004,640.004,855.004,844.71114
2025-03-044,870.004,890.004,700.004,700.004,690.042,312
2025-02-284,645.004,910.004,545.004,910.004,899.60202
2025-02-274,590.004,625.004,590.004,620.004,610.2128
2025-02-264,590.004,590.004,590.004,590.004,580.281
2025-02-254,525.004,580.004,525.004,580.004,570.30150
2025-02-244,590.004,590.004,515.004,545.004,535.37373
2025-02-214,640.004,640.004,560.004,560.004,550.34514
2025-02-204,535.004,650.004,530.004,650.004,640.153,314
2025-02-194,520.004,630.004,520.004,535.004,525.39639
2025-02-184,550.004,600.004,550.004,600.004,590.259
2025-02-174,550.004,620.004,550.004,620.004,610.21138
2025-02-144,600.004,645.004,600.004,640.004,630.17308
2025-02-134,775.004,775.004,600.004,600.004,590.252,252
2025-02-124,650.004,700.004,570.004,640.004,630.17896
2025-02-114,550.004,725.004,530.004,665.004,655.122,803
2025-02-104,600.004,650.004,500.004,650.004,640.151,764
2025-02-074,795.004,820.004,565.004,600.004,590.252,430
2025-02-064,795.004,920.004,750.004,750.004,739.9454
2025-02-054,770.004,790.004,770.004,785.004,774.8613
2025-02-044,795.004,795.004,775.004,775.004,764.882
2025-02-034,515.004,750.004,515.004,720.004,710.00701
2025-01-314,500.004,745.004,500.004,720.004,710.00602
2025-01-244,765.004,765.004,620.004,620.004,610.213,236
2025-01-234,965.004,965.004,905.004,905.004,894.61122
2025-01-224,765.005,000.004,765.005,000.004,989.4110
← NewerPage 7 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.