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%WTI99.22▲ 2.13%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,950.004,015.003,945.003,980.003,576.9240,477
2023-11-013,940.003,960.003,885.003,940.003,540.9818,092
2023-10-313,955.004,000.003,850.003,935.003,536.4818,370
2023-10-303,950.003,970.003,935.003,955.003,554.4611,876
2023-10-273,895.003,980.003,870.003,950.003,549.9626,222
2023-10-263,895.003,980.003,805.003,900.003,505.0336,523
2023-10-253,770.003,950.003,770.003,920.003,523.0050,011
2023-10-243,725.003,790.003,670.003,770.003,388.1942,010
2023-10-233,755.003,810.003,725.003,725.003,347.7528,607
2023-10-203,810.003,835.003,750.003,800.003,415.1554,915
2023-10-193,930.003,930.003,810.003,835.003,446.6156,017
2023-10-183,865.003,885.003,850.003,860.003,469.0832,079
2023-10-173,860.003,915.003,840.003,870.003,478.0640,314
2023-10-163,900.003,915.003,780.003,855.003,464.5846,552
2023-10-133,970.003,970.003,875.003,905.003,509.5263,404
2023-10-123,960.003,995.003,910.003,980.003,576.9254,418
2023-10-113,940.003,985.003,940.003,955.003,554.4618,806
2023-10-103,975.004,035.003,905.003,910.003,514.0156,207
2023-10-063,960.004,020.003,960.003,975.003,572.4338,203
2023-10-053,960.004,020.003,955.003,960.003,558.9535,451
2023-10-044,010.004,070.003,955.003,955.003,554.4660,849
2023-09-273,970.004,120.003,955.004,070.003,657.8145,161
2023-09-264,020.004,090.003,980.004,000.003,594.9077,093
2023-09-254,025.004,105.004,020.004,020.003,612.8762,318
2023-09-224,050.004,170.004,030.004,035.003,626.35108,477
2023-09-214,150.004,190.004,085.004,120.003,702.75135,733
2023-09-204,195.004,320.004,125.004,195.003,770.15216,741
2023-09-194,295.004,675.004,155.004,170.003,747.683,864,929
2023-09-184,260.004,320.004,220.004,305.003,869.0139,326
2023-09-154,260.004,350.004,245.004,300.003,864.5241,115
2023-09-144,210.004,310.004,175.004,280.003,846.5454,514
2023-09-134,210.004,260.004,175.004,195.003,770.1537,914
2023-09-124,230.004,265.004,155.004,230.003,801.6138,278
2023-09-114,105.004,240.004,080.004,230.003,801.61107,089
2023-09-084,045.004,130.004,045.004,105.003,689.2627,156
2023-09-074,105.004,130.004,040.004,095.003,680.2838,391
2023-09-064,155.004,155.004,070.004,145.003,725.2128,726
2023-09-054,100.004,155.004,090.004,120.003,702.7517,613
2023-09-044,180.004,200.004,080.004,135.003,716.2339,931
2023-09-014,115.004,195.004,095.004,180.003,756.6747,955
2023-08-314,135.004,145.004,085.004,145.003,725.2139,418
2023-08-304,110.004,160.004,090.004,135.003,716.2388,630
2023-08-294,060.004,110.004,055.004,090.003,675.7828,312
2023-08-284,045.004,075.004,010.004,050.003,639.8441,906
2023-08-254,000.004,075.004,000.004,005.003,599.3974,294
2023-08-244,090.004,115.004,030.004,040.003,630.8547,597
2023-08-234,030.004,140.004,000.004,030.003,621.8673,908
2023-08-224,040.004,100.004,000.004,030.003,621.8643,573
2023-08-214,065.004,130.004,020.004,025.003,617.3750,428
2023-08-184,015.004,150.004,005.004,065.003,653.3235,938
2023-08-174,110.004,110.004,015.004,080.003,666.8064,779
2023-08-164,185.004,185.004,085.004,115.003,698.2544,534
2023-08-144,260.004,260.004,145.004,185.003,761.1651,141
2023-08-114,160.004,280.004,160.004,270.003,837.5545,437
2023-08-104,175.004,210.004,125.004,195.003,770.1556,745
2023-08-094,110.004,185.004,085.004,180.003,756.6737,068
2023-08-084,160.004,190.004,105.004,160.003,738.6971,969
2023-08-074,150.004,205.004,100.004,165.003,743.1969,390
2023-08-044,185.004,295.004,175.004,190.003,765.6656,131
2023-08-034,310.004,350.004,170.004,200.003,774.6469,397
← NewerPage 13 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.