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%WTI99.23▲ 2.14%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,940.003,970.003,910.003,940.003,630.0637,610
2024-04-263,925.003,965.003,925.003,940.003,630.0641,618
2024-04-253,875.003,945.003,875.003,945.003,634.6627,028
2024-04-243,890.003,940.003,880.003,915.003,607.0241,308
2024-04-233,890.003,925.003,830.003,875.003,570.1718,107
2024-04-223,815.003,875.003,815.003,840.003,537.9219,387
2024-04-193,910.003,910.003,760.003,850.003,547.1455,657
2024-04-183,890.003,940.003,815.003,910.003,602.4242,054
2024-04-173,895.003,895.003,825.003,855.003,551.7450,304
2024-04-163,920.003,940.003,815.003,825.003,524.10109,979
2024-04-153,910.004,000.003,910.003,945.003,634.6699,032
2024-04-124,110.004,110.003,995.003,995.003,680.73113,638
2024-04-113,975.004,120.003,905.004,020.003,703.76223,877
2024-04-093,875.004,500.003,865.004,005.003,689.942,485,489
2024-04-083,890.003,890.003,825.003,860.003,556.3541,731
2024-04-053,900.003,900.003,845.003,890.003,583.9940,947
2024-04-043,885.003,905.003,880.003,905.003,597.8112,968
2024-04-033,900.003,900.003,850.003,895.003,588.6034,840
2024-04-023,905.003,915.003,845.003,890.003,583.9941,169
2024-04-013,935.003,935.003,890.003,920.003,611.6336,021
2024-03-293,915.003,945.003,880.003,920.003,611.6346,990
2024-03-283,950.003,960.003,900.003,915.003,607.0219,521
2024-03-273,945.003,960.003,925.003,955.003,643.8815,988
2024-03-263,900.003,945.003,890.003,945.003,634.6630,395
2024-03-253,960.003,970.003,910.003,920.003,611.6342,965
2024-03-223,970.003,970.003,930.003,965.003,653.0922,692
2024-03-213,955.003,980.003,930.003,965.003,653.0916,134
2024-03-203,975.003,990.003,940.003,940.003,630.0634,351
2024-03-194,005.004,005.003,970.003,970.003,657.7017,686
2024-03-184,000.004,020.003,955.003,990.003,676.1227,519
2024-03-154,040.004,040.003,965.004,000.003,685.3418,280
2024-03-144,065.004,065.004,000.004,060.003,740.628,277
2024-03-134,080.004,150.004,050.004,065.003,745.2235,435
2024-03-123,995.004,125.003,995.004,120.003,795.9064,406
2024-03-114,025.004,030.003,960.004,000.003,685.3435,099
2024-03-083,980.004,065.003,980.004,035.003,717.5818,842
2024-03-073,990.004,000.003,945.003,995.003,680.7317,981
2024-03-064,030.004,030.003,975.003,995.003,680.7318,043
2024-03-054,150.004,150.003,990.004,030.003,712.98104,389
2024-03-043,980.004,030.003,960.004,030.003,712.9854,983
2024-02-293,975.003,985.003,945.003,980.003,666.9129,051
2024-02-283,965.003,970.003,940.003,970.003,657.707,716
2024-02-274,000.004,055.003,925.003,970.003,657.7048,844
2024-02-263,995.003,995.003,965.003,980.003,666.9125,857
2024-02-234,005.004,030.003,980.003,990.003,676.1222,371
2024-02-223,990.004,015.003,975.004,000.003,685.3420,501
2024-02-213,990.004,020.003,960.003,975.003,662.3022,010
2024-02-204,035.004,060.003,975.003,990.003,676.1273,042
2024-02-193,985.004,030.003,985.004,025.003,708.3717,455
2024-02-164,065.004,065.003,970.004,000.003,685.3460,331
2024-02-154,045.004,100.003,850.004,070.003,749.83134,319
2024-02-144,025.004,045.003,985.004,040.003,722.1959,618
2024-02-133,995.004,130.003,965.004,035.003,717.58127,701
2024-02-084,015.004,060.003,975.003,985.003,671.5277,049
2024-02-074,035.004,040.004,005.004,010.003,694.5516,166
2024-02-064,150.004,150.004,020.004,030.003,712.9829,805
2024-02-054,120.004,160.004,050.004,140.003,814.3247,572
2024-02-024,145.004,165.004,050.004,120.003,795.9087,423
2024-02-014,220.004,245.004,120.004,150.003,823.5482,432
2024-01-314,075.004,395.004,010.004,245.003,911.06310,067
← NewerPage 11 of 21 · 1,223 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.