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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014915.KO stock page

Sungmoon Electronics Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-224,765.005,000.004,765.005,000.004,989.4110
2025-01-214,780.004,905.004,770.004,880.004,869.66150
2025-01-205,230.005,230.004,850.004,850.004,839.721,723
2025-01-174,730.005,270.004,700.005,270.005,258.8315,174
2025-01-164,625.004,770.004,625.004,700.004,690.048,706
2025-01-154,760.004,785.004,620.004,700.004,690.046,473
2025-01-144,760.004,760.004,730.004,755.004,744.9364
2025-01-134,705.004,735.004,705.004,735.004,724.9712
2025-01-104,705.004,705.004,500.004,705.004,695.0394
2025-01-094,650.004,675.004,650.004,675.004,665.1018
2025-01-084,600.004,615.004,600.004,615.004,605.2223
2025-01-074,530.004,590.004,530.004,590.004,580.2826
2025-01-064,530.004,530.004,530.004,530.004,520.40315
2025-01-024,555.004,555.004,480.004,550.004,540.36169
2024-12-304,580.004,685.004,580.004,585.004,575.29223
2024-12-274,560.004,690.004,435.004,685.004,675.071,281
2024-12-264,695.004,700.004,695.004,700.004,690.0435
2024-12-244,670.004,670.004,665.004,670.004,660.111,918
2024-12-234,500.004,755.004,320.004,755.004,744.93438
2024-12-204,530.004,530.004,300.004,500.004,490.472,478
2024-12-194,650.004,650.004,425.004,425.004,415.635
2024-12-184,405.004,650.004,300.004,650.004,640.15296
2024-12-174,630.004,630.004,340.004,405.004,395.671,003
2024-12-164,960.004,960.004,600.004,635.004,625.181,460
2024-12-134,500.005,110.004,500.004,980.004,969.454,499
2024-12-124,260.004,500.004,260.004,500.004,490.471,378
2024-12-113,980.004,495.003,980.004,490.004,480.491,687
2024-12-104,170.004,300.003,920.003,920.003,911.691,411
2024-12-094,150.004,370.004,055.004,055.004,046.412,301
2024-12-064,265.004,430.004,175.004,380.004,370.72685
2024-12-054,330.004,580.004,250.004,580.004,570.30802
2024-12-044,180.004,305.004,180.004,225.004,216.051,152
2024-12-034,300.004,430.004,300.004,325.004,315.84132
2024-12-024,435.004,450.004,435.004,435.004,425.6011
2024-11-294,445.004,445.004,435.004,435.004,425.6075
2024-11-284,330.004,330.004,330.004,330.004,320.83552
2024-11-274,295.004,335.004,210.004,330.004,320.831,008
2024-11-264,420.004,420.004,365.004,365.004,355.75966
2024-11-254,600.004,600.004,500.004,550.004,540.36397
2024-11-224,700.004,700.004,600.004,650.004,640.154,656
2024-11-214,705.004,705.004,590.004,600.004,590.25767
2024-11-204,710.004,765.004,710.004,765.004,754.90116
2024-11-194,780.004,780.004,770.004,770.004,759.8992
2024-11-184,785.004,845.004,785.004,785.004,774.8655
2024-11-154,865.004,865.004,785.004,785.004,774.86311
2024-11-144,935.004,935.004,935.004,935.004,924.5419
2024-11-134,935.004,935.004,935.004,935.004,924.542
2024-11-124,810.004,985.004,810.004,965.004,954.48133
2024-11-114,815.004,885.004,815.004,885.004,874.6533
2024-11-084,825.004,890.004,825.004,890.004,879.64308
2024-11-074,910.004,910.004,815.004,890.004,879.6441
2024-11-064,930.004,930.004,835.004,920.004,909.585
2024-11-054,860.004,970.004,825.004,970.004,959.4763
2024-11-045,000.005,000.004,800.004,880.004,869.66319
2024-11-014,825.004,960.004,825.004,935.004,924.54120
2024-10-315,060.005,060.004,815.004,815.004,804.80407
2024-10-305,180.005,180.004,925.004,925.004,914.571,739
2024-10-294,950.005,110.004,925.004,925.004,914.571,688
2024-10-284,850.005,550.004,730.005,550.005,538.24984
2024-10-254,910.004,910.004,850.004,850.004,839.72544
← NewerPage 8 of 21 · 1,222 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.