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%WTI98.30▲ 1.18%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,125.004,200.004,090.004,160.003,738.6969,289
2023-05-044,060.004,095.004,030.004,080.003,666.8031,357
2023-05-034,020.004,125.004,020.004,060.003,648.8245,279
2023-05-024,000.004,095.004,000.004,060.003,648.8240,724
2023-04-284,025.004,090.003,985.003,990.003,585.9163,012
2023-04-274,100.004,100.003,990.004,020.003,612.8779,644
2023-04-264,060.004,095.003,985.004,025.003,617.3751,963
2023-04-254,050.004,130.004,010.004,060.003,648.8284,327
2023-04-244,230.004,230.004,080.004,090.003,675.7886,737
2023-04-214,205.004,270.004,110.004,200.003,774.6497,733
2023-04-204,370.004,385.004,225.004,230.003,801.61118,164
2023-04-194,345.004,410.004,300.004,395.003,949.9077,292
2023-04-184,375.004,415.004,290.004,345.003,904.96139,065
2023-04-174,415.004,500.004,380.004,415.003,967.87133,639
2023-04-144,465.004,610.004,465.004,500.004,044.26224,712
2023-04-134,585.004,585.004,400.004,480.004,026.29219,836
2023-04-124,340.005,000.004,335.004,585.004,120.652,548,486
2023-04-114,010.004,395.004,010.004,395.003,949.90305,424
2023-04-104,070.004,100.004,005.004,040.003,630.8579,443
2023-04-074,100.004,150.004,080.004,100.003,684.7745,847
2023-04-064,230.004,230.004,095.004,120.003,702.7585,831
2023-04-054,195.004,230.004,140.004,230.003,801.6158,628
2023-04-044,185.004,270.004,185.004,215.003,788.1242,411
2023-04-034,205.004,245.004,160.004,195.003,770.1524,141
2023-03-314,180.004,235.004,155.004,205.003,779.1448,370
2023-03-304,150.004,215.004,080.004,190.003,765.6683,429
2023-03-294,125.004,150.004,065.004,120.003,702.7549,894
2023-03-284,075.004,130.004,055.004,090.003,675.7845,754
2023-03-274,170.004,180.004,080.004,105.003,689.2681,745
2023-03-244,125.004,195.004,095.004,180.003,756.6730,847
2023-03-234,105.004,180.004,090.004,125.003,707.2431,265
2023-03-224,195.004,210.004,130.004,145.003,725.2126,219
2023-03-214,255.004,360.004,180.004,180.003,756.6735,118
2023-03-204,285.004,360.004,255.004,255.003,824.0739,104
2023-03-174,110.004,430.004,110.004,285.003,851.04189,743
2023-03-164,120.004,200.004,050.004,105.003,689.2646,984
2023-03-154,035.004,195.004,035.004,165.003,743.1998,837
2023-03-144,150.004,160.004,000.004,000.003,594.90106,599
2023-03-134,220.004,250.004,135.004,195.003,770.1556,852
2023-03-104,245.004,380.004,190.004,265.003,833.0683,146
2023-03-094,255.004,295.004,200.004,285.003,851.0437,489
2023-03-084,260.004,305.004,220.004,270.003,837.5533,728
2023-03-074,200.004,330.004,200.004,320.003,882.4963,364
2023-03-064,320.004,330.004,230.004,230.003,801.6151,265
2023-03-034,350.004,350.004,280.004,320.003,882.4927,990
2023-03-024,210.004,355.004,200.004,335.003,895.9768,340
2023-02-284,180.004,270.004,175.004,185.003,761.1646,895
2023-02-274,300.004,305.004,180.004,180.003,756.6795,426
2023-02-244,410.004,420.004,300.004,330.003,891.4899,998
2023-02-234,445.004,450.004,380.004,415.003,967.8759,551
2023-02-224,465.004,465.004,395.004,465.004,012.8142,106
2023-02-214,390.004,495.004,390.004,485.004,030.7837,179
2023-02-204,410.004,440.004,370.004,420.003,972.3628,995
2023-02-174,455.004,460.004,375.004,410.003,963.3843,479
2023-02-164,440.004,510.004,430.004,450.003,999.3253,142
2023-02-154,545.004,625.004,450.004,450.003,999.3277,226
2023-02-144,480.004,540.004,460.004,525.004,066.7340,125
2023-02-134,480.004,495.004,435.004,485.004,030.7843,510
2023-02-104,545.004,550.004,450.004,455.004,003.8294,197
2023-02-094,605.004,635.004,545.004,565.004,102.6848,271
← NewerPage 15 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.