Sungmoon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4,855.00 | 4,910.00 | 4,855.00 | 4,905.00 | 4,894.61 | 210 |
| 2024-10-23 | 4,800.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,839.72 | 1,069 |
| 2024-10-22 | 4,900.00 | 4,900.00 | 4,755.00 | 4,755.00 | 4,744.93 | 1,078 |
| 2024-10-21 | 5,480.00 | 5,480.00 | 4,885.00 | 4,905.00 | 4,894.61 | 1,144 |
| 2024-10-18 | 4,880.00 | 5,180.00 | 4,880.00 | 5,080.00 | 5,069.24 | 285 |
| 2024-10-17 | 4,895.00 | 4,895.00 | 4,830.00 | 4,895.00 | 4,884.63 | 155 |
| 2024-10-16 | 4,810.00 | 4,950.00 | 4,810.00 | 4,895.00 | 4,884.63 | 103 |
| 2024-10-15 | 4,945.00 | 4,945.00 | 4,700.00 | 4,700.00 | 4,690.04 | 576 |
| 2024-10-14 | 4,850.00 | 4,885.00 | 4,850.00 | 4,885.00 | 4,874.65 | 256 |
| 2024-10-11 | 4,900.00 | 4,905.00 | 4,820.00 | 4,820.00 | 4,809.79 | 1,168 |
| 2024-10-10 | 5,130.00 | 5,130.00 | 4,785.00 | 4,785.00 | 4,774.86 | 872 |
| 2024-10-08 | 4,985.00 | 4,985.00 | 4,980.00 | 4,985.00 | 4,974.44 | 576 |
| 2024-10-07 | 4,920.00 | 4,975.00 | 4,920.00 | 4,945.00 | 4,934.52 | 108 |
| 2024-10-04 | 5,000.00 | 5,000.00 | 4,950.00 | 4,985.00 | 4,974.44 | 19 |
| 2024-10-02 | 4,990.00 | 4,990.00 | 4,975.00 | 4,975.00 | 4,964.46 | 3 |
| 2024-09-30 | 5,010.00 | 5,010.00 | 4,945.00 | 4,945.00 | 4,934.52 | 41 |
| 2024-09-27 | 5,010.00 | 5,190.00 | 4,960.00 | 5,010.00 | 4,999.39 | 158 |
| 2024-09-26 | 5,030.00 | 5,030.00 | 4,985.00 | 5,010.00 | 4,999.39 | 154 |
| 2024-09-25 | 5,330.00 | 5,330.00 | 4,965.00 | 5,030.00 | 5,019.34 | 1,205 |
| 2024-09-24 | 5,150.00 | 5,150.00 | 5,080.00 | 5,080.00 | 5,069.24 | 781 |
| 2024-09-23 | 5,380.00 | 5,380.00 | 5,000.00 | 5,310.00 | 5,298.75 | 35 |
| 2024-09-20 | 5,100.00 | 5,190.00 | 5,030.00 | 5,190.00 | 5,179.00 | 397 |
| 2024-09-19 | 4,945.00 | 5,390.00 | 4,900.00 | 5,390.00 | 5,378.58 | 1,648 |
| 2024-09-13 | 4,950.00 | 5,060.00 | 4,900.00 | 4,900.00 | 4,889.62 | 1,231 |
| 2024-09-12 | 4,990.00 | 4,990.00 | 4,870.00 | 4,870.00 | 4,859.68 | 161 |
| 2024-09-11 | 4,850.00 | 4,870.00 | 4,745.00 | 4,870.00 | 4,859.68 | 847 |
| 2024-09-10 | 5,020.00 | 5,020.00 | 4,695.00 | 4,695.00 | 4,685.05 | 1,471 |
| 2024-09-09 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,079.22 | 20 |
| 2024-09-06 | 5,000.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,009.36 | 260 |
| 2024-09-05 | 5,020.00 | 5,090.00 | 5,020.00 | 5,060.00 | 5,049.28 | 827 |
| 2024-09-04 | 5,100.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,089.19 | 283 |
| 2024-09-03 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,089.19 | 12 |
| 2024-09-02 | 5,110.00 | 5,170.00 | 5,100.00 | 5,100.00 | 5,089.19 | 1,165 |
| 2024-08-30 | 5,130.00 | 5,130.00 | 5,060.00 | 5,110.00 | 5,099.17 | 1,038 |
| 2024-08-29 | 5,050.00 | 5,130.00 | 5,030.00 | 5,130.00 | 5,119.13 | 1,394 |
| 2024-08-28 | 5,220.00 | 5,220.00 | 5,110.00 | 5,110.00 | 5,099.17 | 129 |
| 2024-08-27 | 5,190.00 | 5,210.00 | 5,190.00 | 5,190.00 | 5,179.00 | 82 |
| 2024-08-26 | 5,130.00 | 5,220.00 | 5,050.00 | 5,220.00 | 5,208.94 | 700 |
| 2024-08-23 | 5,270.00 | 5,270.00 | 4,975.00 | 4,975.00 | 4,964.46 | 494 |
| 2024-08-22 | 5,290.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,258.83 | 6 |
| 2024-08-21 | 5,500.00 | 5,500.00 | 5,250.00 | 5,300.00 | 5,288.77 | 297 |
| 2024-08-20 | 5,140.00 | 5,400.00 | 5,140.00 | 5,370.00 | 5,358.62 | 1,965 |
| 2024-08-19 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,218.92 | 1 |
| 2024-08-16 | 5,190.00 | 5,230.00 | 5,160.00 | 5,230.00 | 5,218.92 | 35 |
| 2024-08-14 | 5,150.00 | 5,250.00 | 5,150.00 | 5,190.00 | 5,179.00 | 65 |
| 2024-08-13 | 5,340.00 | 5,340.00 | 5,170.00 | 5,200.00 | 5,188.98 | 1,307 |
| 2024-08-12 | 5,210.00 | 5,400.00 | 5,210.00 | 5,390.00 | 5,378.58 | 206 |
| 2024-08-09 | 5,200.00 | 5,260.00 | 5,180.00 | 5,210.00 | 5,198.96 | 2,947 |
| 2024-08-08 | 5,210.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,278.79 | 789 |
| 2024-08-07 | 5,320.00 | 5,320.00 | 5,170.00 | 5,210.00 | 5,198.96 | 298 |
| 2024-08-06 | 5,560.00 | 5,560.00 | 5,160.00 | 5,320.00 | 5,308.73 | 235 |
| 2024-08-05 | 5,400.00 | 5,400.00 | 5,110.00 | 5,110.00 | 5,099.17 | 1,536 |
| 2024-08-02 | 5,580.00 | 5,660.00 | 5,210.00 | 5,210.00 | 5,198.96 | 986 |
| 2024-08-01 | 5,640.00 | 5,670.00 | 5,580.00 | 5,590.00 | 5,578.16 | 663 |
| 2024-07-31 | 5,630.00 | 5,650.00 | 5,630.00 | 5,640.00 | 5,628.05 | 105 |
| 2024-07-30 | 5,580.00 | 5,630.00 | 5,580.00 | 5,630.00 | 5,618.07 | 86 |
| 2024-07-29 | 5,560.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,648.01 | 690 |
| 2024-07-26 | 5,630.00 | 5,800.00 | 5,630.00 | 5,670.00 | 5,657.99 | 439 |
| 2024-07-25 | 5,650.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,618.07 | 1,230 |
| 2024-07-24 | 5,620.00 | 5,960.00 | 5,560.00 | 5,910.00 | 5,897.48 | 755 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
| 2020-12-29 | 5.0000 KRW |
| 2019-12-27 | 5.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.