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%WTI99.10▲ 2.01%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,915.004,085.003,915.004,085.003,763.6555,581
2024-01-293,935.003,970.003,900.003,915.003,607.0219,951
2024-01-263,835.003,985.003,820.003,935.003,625.4547,277
2024-01-253,855.003,895.003,805.003,865.003,560.9637,874
2024-01-243,835.003,880.003,805.003,875.003,570.1714,760
2024-01-233,835.003,865.003,800.003,855.003,551.7410,703
2024-01-223,885.003,940.003,840.003,865.003,560.9617,933
2024-01-193,865.003,910.003,840.003,855.003,551.7415,275
2024-01-183,815.003,850.003,810.003,840.003,537.927,529
2024-01-173,885.003,885.003,805.003,815.003,514.8933,715
2024-01-163,900.003,900.003,840.003,885.003,579.3821,876
2024-01-153,925.003,925.003,860.003,905.003,597.8116,091
2024-01-123,945.003,945.003,895.003,930.003,620.8427,282
2024-01-113,950.003,955.003,895.003,945.003,634.6611,816
2024-01-103,970.003,970.003,910.003,940.003,630.0613,446
2024-01-093,950.003,955.003,925.003,950.003,639.2721,937
2024-01-083,985.003,985.003,895.003,930.003,620.8462,819
2024-01-054,000.004,005.003,960.003,980.003,666.9132,511
2024-01-044,030.004,030.003,970.003,995.003,680.7324,591
2024-01-034,005.004,055.003,965.004,030.003,712.9898,120
2024-01-024,110.004,110.004,020.004,040.003,722.1928,703
2023-12-284,070.004,110.003,990.004,110.003,786.6837,519
2023-12-274,070.004,070.004,005.004,070.003,749.8335,091
2023-12-264,090.004,090.004,035.004,075.003,662.3030,711
2023-12-224,095.004,095.003,950.004,090.003,675.7829,434
2023-12-214,140.004,160.004,090.004,095.003,680.2815,154
2023-12-204,115.004,175.004,090.004,145.003,725.2117,301
2023-12-194,085.004,125.004,040.004,125.003,707.2420,456
2023-12-184,120.004,135.004,075.004,075.003,662.3022,619
2023-12-154,155.004,155.004,010.004,120.003,702.7534,498
2023-12-144,245.004,260.004,120.004,150.003,729.7162,984
2023-12-134,270.004,280.004,210.004,245.003,815.0926,165
2023-12-124,285.004,335.004,220.004,270.003,837.5529,982
2023-12-114,315.004,315.004,245.004,295.003,860.0219,003
2023-12-084,290.004,335.004,260.004,270.003,837.5524,211
2023-12-074,255.004,305.004,255.004,295.003,860.0238,505
2023-12-064,250.004,320.004,205.004,320.003,882.4926,568
2023-12-054,305.004,305.004,195.004,265.003,833.0635,494
2023-12-044,370.004,380.004,230.004,240.003,810.5986,007
2023-12-014,355.004,380.004,330.004,380.003,936.4122,660
2023-11-304,350.004,380.004,335.004,355.003,913.9534,800
2023-11-294,350.004,380.004,325.004,350.003,909.4526,601
2023-11-284,380.004,425.004,330.004,350.003,909.4548,844
2023-11-274,450.004,450.004,340.004,375.003,931.9277,878
2023-11-244,440.004,465.004,395.004,450.003,999.3295,384
2023-11-234,515.004,515.004,415.004,445.003,994.8328,275
2023-11-224,525.004,525.004,250.004,515.004,057.7436,068
2023-11-214,515.004,590.004,470.004,530.004,071.2259,194
2023-11-204,495.004,520.004,465.004,510.004,053.2541,739
2023-11-174,545.004,545.004,445.004,495.004,039.7745,833
2023-11-164,480.004,545.004,445.004,545.004,084.7074,594
2023-11-154,410.004,505.004,410.004,480.004,026.29128,414
2023-11-144,200.004,395.004,185.004,380.003,936.41122,107
2023-11-134,225.004,235.004,180.004,200.003,774.6434,223
2023-11-104,225.004,230.004,130.004,230.003,801.6144,336
2023-11-094,175.004,250.004,130.004,235.003,806.1073,300
2023-11-084,100.004,210.004,100.004,180.003,756.6775,249
2023-11-074,055.004,120.004,015.004,105.003,689.2655,655
2023-11-064,025.004,070.003,980.004,050.003,639.8452,763
2023-11-033,995.004,035.003,980.004,025.003,617.3745,242
← NewerPage 12 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.