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%WTI98.74▲ 1.64%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,565.004,645.004,565.004,615.004,147.6134,414
2023-02-074,520.004,630.004,520.004,565.004,102.6864,432
2023-02-064,640.004,640.004,510.004,540.004,080.2198,683
2023-02-034,695.004,735.004,630.004,640.004,170.08140,556
2023-02-024,690.004,770.004,690.004,745.004,264.4559,346
2023-02-014,685.004,760.004,680.004,690.004,215.0233,876
2023-01-314,690.004,735.004,650.004,680.004,206.0332,929
2023-01-304,740.004,800.004,690.004,690.004,215.0252,732
2023-01-274,725.004,765.004,675.004,740.004,259.9665,941
2023-01-264,655.004,735.004,645.004,700.004,224.0171,384
2023-01-254,700.004,720.004,575.004,690.004,215.02177,069
2023-01-204,540.004,610.004,540.004,610.004,143.1224,874
2023-01-194,510.004,630.004,510.004,555.004,093.6962,479
2023-01-184,615.004,630.004,560.004,565.004,102.6896,836
2023-01-174,740.004,740.004,635.004,665.004,192.5573,837
2023-01-164,790.004,795.004,685.004,705.004,228.5086,872
2023-01-134,740.004,845.004,740.004,765.004,282.42156,292
2023-01-124,715.004,770.004,695.004,730.004,250.9783,725
2023-01-114,705.004,720.004,645.004,720.004,241.9888,728
2023-01-104,680.004,795.004,645.004,645.004,174.58188,353
2023-01-094,680.004,735.004,640.004,700.004,224.01176,632
2023-01-064,665.004,725.004,635.004,680.004,206.03397,057
2023-01-054,495.005,040.004,460.005,040.004,529.571,819,219
2023-01-044,305.004,500.004,290.004,495.004,039.7749,944
2023-01-034,335.004,385.004,230.004,360.003,918.4482,347
2023-01-024,495.004,500.004,325.004,325.003,886.9879,481
2022-12-294,570.004,610.004,425.004,460.004,008.3189,016
2022-12-284,630.004,660.004,500.004,610.004,143.1249,471
2022-12-274,530.004,645.004,515.004,605.004,048.7565,093
2022-12-264,545.004,585.004,510.004,545.003,996.0061,687
2022-12-234,700.004,700.004,525.004,545.003,996.00193,240
2022-12-224,720.004,775.004,720.004,750.004,176.2464,114
2022-12-214,715.004,760.004,650.004,695.004,127.8893,211
2022-12-204,850.004,890.004,685.004,690.004,123.49227,944
2022-12-194,955.004,960.004,850.004,895.004,303.73173,657
2022-12-164,990.005,020.004,950.004,980.004,378.46127,696
2022-12-155,060.005,130.005,020.005,090.004,475.17153,561
2022-12-145,030.005,100.005,000.005,100.004,483.96225,291
2022-12-135,070.005,090.004,950.005,000.004,396.04274,874
2022-12-125,020.005,110.005,010.005,070.004,457.59204,733
2022-12-095,170.005,200.005,040.005,080.004,466.38373,270
2022-12-085,270.005,300.005,090.005,120.004,501.55485,415
2022-12-075,340.005,390.005,230.005,320.004,677.39358,862
2022-12-065,560.005,650.005,320.005,400.004,747.73816,164
2022-12-055,800.005,840.005,610.005,620.004,941.15672,015
2022-12-026,170.006,280.005,740.005,830.005,125.792,305,857
2022-12-015,000.006,350.004,950.006,230.005,477.478,328,809
2022-11-304,945.004,995.004,895.004,945.004,347.6985,338
2022-11-294,700.005,130.004,700.004,945.004,347.69243,845
2022-11-284,955.004,955.004,735.004,775.004,198.2275,215
2022-11-254,920.004,960.004,880.004,945.004,347.6949,992
2022-11-244,915.004,940.004,870.004,900.004,308.12121,267
2022-11-234,890.004,940.004,855.004,915.004,321.3166,668
2022-11-224,650.004,880.004,650.004,870.004,281.7593,083
2022-11-214,855.004,880.004,660.004,675.004,110.30110,856
2022-11-184,850.004,960.004,850.004,855.004,268.5686,760
2022-11-174,945.004,990.004,855.004,900.004,308.1278,071
2022-11-164,985.004,990.004,875.004,945.004,347.69114,421
2022-11-155,130.005,170.004,900.004,920.004,325.71350,289
2022-11-145,180.005,220.005,110.005,190.004,563.09124,666
← NewerPage 16 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.