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%WTI99.21▲ 2.12%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,265.004,440.004,255.004,355.003,913.95102,498
2023-08-014,365.004,385.004,280.004,315.003,878.0074,533
2023-07-314,365.004,450.004,330.004,410.003,963.3871,581
2023-07-284,340.004,415.004,215.004,385.003,940.9171,695
2023-07-274,160.004,470.004,115.004,340.003,900.47431,792
2023-07-264,340.004,340.004,030.004,050.003,639.84245,229
2023-07-254,435.004,440.004,300.004,310.003,873.50149,610
2023-07-244,685.004,685.004,370.004,440.003,990.34266,708
2023-07-214,625.004,700.004,530.004,620.004,152.11180,487
2023-07-204,560.004,665.004,550.004,645.004,174.58221,989
2023-07-194,585.004,675.004,500.004,505.004,048.75256,903
2023-07-184,675.004,720.004,580.004,585.004,120.65263,972
2023-07-174,745.004,795.004,645.004,670.004,197.04337,178
2023-07-144,530.005,150.004,450.004,795.004,309.394,993,450
2023-07-134,500.004,590.004,460.004,475.004,021.79112,678
2023-07-124,545.004,565.004,445.004,490.004,035.27135,394
2023-07-114,430.004,555.004,385.004,545.004,084.70100,268
2023-07-104,460.004,485.004,355.004,430.003,981.35101,565
2023-07-074,400.004,490.004,365.004,465.004,012.81102,450
2023-07-064,515.004,565.004,380.004,405.003,958.88136,690
2023-07-054,640.004,640.004,500.004,510.004,053.25193,617
2023-07-044,590.004,650.004,500.004,640.004,170.08316,651
2023-07-034,380.004,820.004,380.004,640.004,170.082,047,309
2023-06-304,400.004,450.004,330.004,395.003,949.90251,293
2023-06-294,395.004,950.004,340.004,420.003,972.363,535,795
2023-06-284,275.004,380.004,260.004,365.003,922.9356,955
2023-06-274,270.004,330.004,260.004,275.003,842.0529,656
2023-06-264,255.004,330.004,210.004,270.003,837.5529,314
2023-06-234,265.004,270.004,215.004,260.003,828.5745,544
2023-06-224,300.004,300.004,220.004,270.003,837.5562,587
2023-06-214,270.004,360.004,230.004,310.003,873.5067,637
2023-06-204,375.004,400.004,300.004,310.003,873.5079,527
2023-06-194,320.004,470.004,260.004,400.003,954.39142,626
2023-06-164,400.004,455.004,270.004,320.003,882.49297,769
2023-06-154,185.004,420.004,160.004,350.003,909.45341,058
2023-06-144,280.004,285.004,140.004,190.003,765.6672,611
2023-06-134,125.004,340.004,125.004,275.003,842.05197,997
2023-06-124,155.004,165.004,115.004,125.003,707.2417,274
2023-06-094,110.004,170.004,110.004,155.003,734.2028,305
2023-06-084,180.004,180.004,120.004,120.003,702.7539,058
2023-06-074,215.004,235.004,175.004,180.003,756.6735,736
2023-06-054,150.004,235.004,120.004,215.003,788.1258,049
2023-06-024,130.004,190.004,115.004,150.003,729.7167,251
2023-06-014,250.004,375.004,105.004,125.003,707.24458,017
2023-05-314,060.004,130.004,045.004,065.003,653.3246,227
2023-05-304,060.004,120.004,050.004,095.003,680.2819,135
2023-05-264,145.004,170.004,055.004,055.003,644.3340,891
2023-05-254,140.004,150.004,095.004,150.003,729.7123,033
2023-05-244,185.004,185.004,125.004,135.003,716.2319,608
2023-05-234,215.004,215.004,140.004,170.003,747.6828,277
2023-05-224,175.004,210.004,115.004,180.003,756.6733,104
2023-05-194,105.004,175.004,100.004,150.003,729.7152,477
2023-05-184,100.004,140.004,055.004,100.003,684.7726,470
2023-05-174,010.004,115.004,000.004,090.003,675.7846,614
2023-05-163,990.004,105.003,990.004,010.003,603.8950,233
2023-05-154,070.004,075.004,000.004,020.003,612.8760,585
2023-05-124,170.004,170.004,035.004,080.003,666.8056,755
2023-05-114,160.004,195.004,150.004,170.003,747.6830,648
2023-05-104,150.004,215.004,105.004,150.003,729.7137,377
2023-05-094,200.004,205.004,075.004,150.003,729.7143,002
← NewerPage 14 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.