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
2026-10-194,680.004,710.004,525.004,525.004,525.00404
2026-10-164,765.004,765.004,660.004,660.004,660.00164
2026-10-154,550.004,805.004,550.004,805.004,805.001,333
2026-10-144,590.004,670.004,515.004,525.004,525.00400
2026-10-135,000.005,000.004,500.004,500.004,500.003,825
2026-10-124,815.004,890.004,815.004,890.004,890.0021
2026-10-085,090.005,090.005,000.005,000.005,000.0086
2026-10-074,965.004,965.004,900.004,900.004,900.002
2026-10-065,140.005,140.004,815.005,000.005,000.002,117
2026-10-024,820.005,180.004,820.005,170.005,170.00595
2026-10-014,910.004,910.004,895.004,895.004,895.0016
2026-09-304,850.004,850.004,805.004,810.004,810.00555
2026-09-295,240.005,240.004,845.004,850.004,850.00456
2026-09-285,170.005,170.005,050.005,050.005,050.00186
2026-09-234,800.005,200.004,800.005,200.005,200.00760
2026-09-224,760.004,850.004,760.004,850.004,850.001,324
2026-09-214,700.004,815.004,700.004,705.004,705.002,614
2026-09-184,800.004,800.004,605.004,605.004,605.001,713
2026-09-174,870.004,870.004,800.004,830.004,830.001,990
2026-09-164,730.004,790.004,730.004,780.004,780.00255
2026-09-154,800.004,800.004,710.004,730.004,730.00558
2026-09-144,760.004,800.004,755.004,800.004,800.0026
2026-09-114,790.004,790.004,750.004,780.004,780.001,088
2026-09-104,825.004,825.004,800.004,800.004,800.00592
2026-09-094,760.004,800.004,750.004,800.004,800.00345
2026-09-084,770.004,865.004,760.004,760.004,760.00421
2026-09-074,725.004,765.004,700.004,765.004,765.00842
2026-09-044,740.004,740.004,655.004,655.004,655.00795
2026-09-034,710.004,840.004,705.004,705.004,705.00959
2026-09-024,880.004,880.004,720.004,725.004,725.004,031
2026-09-014,900.005,430.004,800.005,380.005,380.005,425
2026-08-314,500.004,980.004,500.004,980.004,980.00896
2026-08-284,630.004,665.004,600.004,620.004,620.003,064
2026-08-274,670.004,670.004,395.004,395.004,395.004,728
2026-08-264,550.004,600.004,500.004,600.004,600.00556
2026-08-254,550.004,645.004,440.004,440.004,440.00852
2026-08-244,570.004,570.004,405.004,405.004,405.007,197
2026-08-214,600.004,600.004,355.004,355.004,355.005,616
2026-08-204,710.004,710.004,560.004,595.004,595.001,127
2026-08-194,800.004,800.004,755.004,755.004,755.00142
2026-08-184,730.004,730.004,550.004,590.004,590.00377
2026-08-144,515.004,825.004,515.004,825.004,825.001,892
2026-08-134,620.004,995.004,510.004,510.004,510.001,337
2026-08-124,450.004,670.004,435.004,620.004,620.001,257
2026-08-114,450.004,450.004,350.004,355.004,355.001,017
2026-08-104,500.004,500.004,380.004,410.004,410.001,280
2026-08-074,350.004,450.004,350.004,445.004,445.001,318
2026-08-064,370.004,480.004,330.004,330.004,330.001,081
2026-08-054,440.004,450.004,330.004,350.004,350.00198
2026-08-044,420.004,430.004,345.004,345.004,345.00641
2026-08-034,360.004,415.004,360.004,365.004,365.006,386
2026-07-314,500.004,500.004,310.004,500.004,500.002,055
2026-07-304,220.004,600.004,220.004,250.004,250.009,849
2026-07-294,475.004,475.004,205.004,210.004,210.007,754
2026-07-284,650.004,650.004,450.004,475.004,475.0014,079
2026-07-274,520.004,770.004,520.004,530.004,530.001,980
2026-07-244,870.004,870.004,670.004,770.004,770.0053
2026-07-234,550.004,850.004,550.004,670.004,670.00879
2026-07-224,750.004,750.004,550.004,550.004,550.00965
2026-07-214,400.005,000.004,400.004,800.004,800.007,016
Page 1 of 2 · 61 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.