See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-264,100.004,135.004,075.004,105.003,782.0824,723
2024-07-254,180.004,180.004,050.004,140.003,814.3233,434
2024-07-244,175.004,250.004,160.004,180.003,851.1810,254
2024-07-234,175.004,220.004,145.004,175.003,846.5719,926
2024-07-224,240.004,240.004,160.004,200.003,869.6024,878
2024-07-194,280.004,380.004,240.004,240.003,906.4634,081
2024-07-184,350.004,400.004,250.004,385.004,040.0512,415
2024-07-174,305.004,490.004,305.004,395.004,049.2619,937
2024-07-164,300.004,370.004,275.004,330.003,989.3824,037
2024-07-154,305.004,355.004,260.004,340.003,998.5925,852
2024-07-124,395.004,395.004,250.004,305.003,966.3421,254
2024-07-114,390.004,445.004,340.004,340.003,998.5938,048
2024-07-104,445.004,445.004,225.004,390.004,044.6661,606
2024-07-094,405.004,445.004,370.004,445.004,095.3316,911
2024-07-084,305.004,405.004,305.004,405.004,058.4812,415
2024-07-054,375.004,375.004,300.004,305.003,966.3428,527
2024-07-044,385.004,420.004,350.004,355.004,012.4121,203
2024-07-034,475.004,510.004,330.004,415.004,067.6961,085
2024-07-024,690.004,690.004,500.004,510.004,155.2262,941
2024-07-014,625.004,695.004,595.004,690.004,321.0644,421
2024-06-284,585.004,665.004,550.004,620.004,256.5624,704
2024-06-274,585.004,650.004,560.004,585.004,224.3229,225
2024-06-264,640.004,710.004,545.004,625.004,261.1749,660
2024-06-254,595.004,670.004,470.004,640.004,274.99102,874
2024-06-244,610.004,665.004,520.004,595.004,233.5334,769
2024-06-214,680.004,820.004,580.004,610.004,247.3565,234
2024-06-204,570.004,750.004,555.004,730.004,357.9148,622
2024-06-194,670.004,740.004,520.004,570.004,210.50106,511
2024-06-184,535.004,710.004,535.004,670.004,302.6336,556
2024-06-174,500.004,615.004,400.004,590.004,228.9243,578
2024-06-144,695.004,695.004,555.004,595.004,233.5349,200
2024-06-134,605.004,695.004,595.004,605.004,242.7426,985
2024-06-124,605.004,690.004,605.004,605.004,242.7454,209
2024-06-114,700.004,700.004,565.004,600.004,238.1449,968
2024-06-104,590.004,630.004,480.004,540.004,182.8694,914
2024-06-074,750.004,930.004,600.004,630.004,265.78133,683
2024-06-054,850.005,050.004,645.004,740.004,367.12188,372
2024-06-044,860.004,910.004,780.004,850.004,468.47161,647
2024-06-034,540.004,950.004,540.004,910.004,523.75643,449
2024-05-314,535.004,545.004,445.004,500.004,146.0087,472
2024-05-304,380.004,535.004,380.004,475.004,122.97123,085
2024-05-294,455.004,485.004,385.004,465.004,113.7660,823
2024-05-284,375.004,485.004,370.004,465.004,113.7689,728
2024-05-274,305.004,420.004,300.004,390.004,044.6694,942
2024-05-244,300.004,395.004,240.004,315.003,975.5644,407
2024-05-234,370.004,445.004,280.004,325.003,984.7795,809
2024-05-224,400.004,485.004,350.004,395.004,049.2693,777
2024-05-214,310.004,435.004,310.004,400.004,053.87132,271
2024-05-204,345.004,425.004,305.004,345.004,003.2080,160
2024-05-174,425.004,425.004,100.004,345.004,003.2083,945
2024-05-164,345.004,420.004,315.004,350.004,007.80108,995
2024-05-144,340.004,450.004,255.004,345.004,003.20156,921
2024-05-134,315.004,340.004,245.004,285.003,947.9295,145
2024-05-104,290.004,325.004,265.004,315.003,975.56133,381
2024-05-094,205.004,330.004,150.004,240.003,906.46119,718
2024-05-084,175.004,310.004,170.004,200.003,869.60129,596
2024-05-074,100.004,220.004,090.004,200.003,869.60233,055
2024-05-034,050.004,115.004,000.004,065.003,745.22132,251
2024-05-024,300.004,670.004,020.004,020.003,703.761,912,999
2024-04-303,940.004,005.003,915.003,985.003,671.5267,489
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27200.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29150.0000 KRW
2020-12-29200.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.