Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,240.00 | 5,260.00 | 5,140.00 | 5,150.00 | 4,527.92 | 193,385 |
| 2022-11-10 | 5,140.00 | 5,210.00 | 5,080.00 | 5,100.00 | 4,483.96 | 180,702 |
| 2022-11-09 | 5,210.00 | 5,240.00 | 5,120.00 | 5,150.00 | 4,527.92 | 221,560 |
| 2022-11-08 | 5,020.00 | 5,510.00 | 5,010.00 | 5,220.00 | 4,589.47 | 2,317,834 |
| 2022-11-07 | 5,070.00 | 5,100.00 | 4,960.00 | 4,965.00 | 4,365.27 | 193,512 |
| 2022-11-04 | 5,140.00 | 5,190.00 | 4,905.00 | 5,060.00 | 4,448.79 | 401,820 |
| 2022-11-03 | 4,740.00 | 5,210.00 | 4,700.00 | 5,140.00 | 4,519.13 | 552,139 |
| 2022-11-02 | 4,950.00 | 5,030.00 | 4,740.00 | 4,790.00 | 4,211.41 | 228,835 |
| 2022-11-01 | 4,605.00 | 5,050.00 | 4,605.00 | 4,885.00 | 4,294.93 | 422,667 |
| 2022-10-31 | 4,555.00 | 4,635.00 | 4,550.00 | 4,600.00 | 4,044.36 | 70,517 |
| 2022-10-28 | 4,605.00 | 4,670.00 | 4,525.00 | 4,545.00 | 3,996.00 | 54,949 |
| 2022-10-27 | 4,465.00 | 4,770.00 | 4,465.00 | 4,605.00 | 4,048.75 | 194,889 |
| 2022-10-26 | 4,500.00 | 4,555.00 | 4,455.00 | 4,460.00 | 3,921.27 | 43,546 |
| 2022-10-25 | 4,485.00 | 4,580.00 | 4,470.00 | 4,500.00 | 3,956.44 | 43,552 |
| 2022-10-24 | 4,450.00 | 4,545.00 | 4,450.00 | 4,475.00 | 3,934.46 | 53,734 |
| 2022-10-21 | 4,510.00 | 4,510.00 | 4,365.00 | 4,445.00 | 3,908.08 | 52,272 |
| 2022-10-20 | 4,560.00 | 4,735.00 | 4,425.00 | 4,440.00 | 3,903.69 | 59,011 |
| 2022-10-19 | 4,665.00 | 4,695.00 | 4,530.00 | 4,560.00 | 4,009.19 | 58,571 |
| 2022-10-18 | 4,555.00 | 4,645.00 | 4,520.00 | 4,640.00 | 4,079.53 | 86,476 |
| 2022-10-17 | 4,425.00 | 4,540.00 | 4,290.00 | 4,500.00 | 3,956.44 | 104,113 |
| 2022-10-14 | 4,365.00 | 4,525.00 | 4,365.00 | 4,500.00 | 3,956.44 | 86,465 |
| 2022-10-13 | 4,455.00 | 4,470.00 | 4,285.00 | 4,310.00 | 3,789.39 | 84,461 |
| 2022-10-12 | 4,450.00 | 4,500.00 | 4,395.00 | 4,500.00 | 3,956.44 | 101,280 |
| 2022-10-11 | 4,675.00 | 4,675.00 | 4,460.00 | 4,525.00 | 3,978.42 | 86,190 |
| 2022-10-07 | 4,800.00 | 4,810.00 | 4,685.00 | 4,765.00 | 4,189.43 | 125,305 |
| 2022-10-06 | 4,685.00 | 4,870.00 | 4,685.00 | 4,800.00 | 4,220.20 | 81,420 |
| 2022-10-05 | 4,750.00 | 4,835.00 | 4,600.00 | 4,675.00 | 4,110.30 | 111,915 |
| 2022-10-04 | 4,600.00 | 4,660.00 | 4,590.00 | 4,650.00 | 4,088.32 | 86,660 |
| 2022-09-30 | 4,450.00 | 4,615.00 | 4,345.00 | 4,565.00 | 4,013.59 | 81,651 |
| 2022-09-29 | 4,715.00 | 4,740.00 | 4,515.00 | 4,545.00 | 3,996.00 | 179,244 |
| 2022-09-28 | 4,900.00 | 4,960.00 | 4,490.00 | 4,610.00 | 4,053.15 | 281,099 |
| 2022-09-27 | 4,955.00 | 5,110.00 | 4,800.00 | 4,910.00 | 4,316.91 | 358,625 |
| 2022-09-26 | 5,500.00 | 5,550.00 | 5,000.00 | 5,050.00 | 4,440.00 | 380,409 |
| 2022-09-23 | 5,790.00 | 5,840.00 | 5,570.00 | 5,570.00 | 4,897.19 | 178,188 |
| 2022-09-22 | 5,760.00 | 5,810.00 | 5,600.00 | 5,730.00 | 5,037.86 | 171,583 |
| 2022-09-21 | 5,830.00 | 5,880.00 | 5,670.00 | 5,770.00 | 5,073.03 | 160,282 |
| 2022-09-20 | 5,830.00 | 5,970.00 | 5,760.00 | 5,860.00 | 5,152.16 | 247,614 |
| 2022-09-19 | 5,610.00 | 5,860.00 | 5,570.00 | 5,750.00 | 5,055.45 | 366,430 |
| 2022-09-16 | 5,850.00 | 5,920.00 | 5,510.00 | 5,610.00 | 4,932.36 | 298,782 |
| 2022-09-15 | 5,660.00 | 5,950.00 | 5,590.00 | 5,870.00 | 5,160.95 | 380,733 |
| 2022-09-14 | 5,500.00 | 5,630.00 | 5,400.00 | 5,620.00 | 4,941.15 | 176,687 |
| 2022-09-13 | 5,660.00 | 5,760.00 | 5,590.00 | 5,670.00 | 4,985.11 | 236,699 |
| 2022-09-08 | 5,790.00 | 5,840.00 | 5,570.00 | 5,570.00 | 4,897.19 | 300,573 |
| 2022-09-07 | 5,840.00 | 5,870.00 | 5,680.00 | 5,740.00 | 5,046.66 | 250,720 |
| 2022-09-06 | 5,710.00 | 5,880.00 | 5,680.00 | 5,840.00 | 5,134.58 | 453,789 |
| 2022-09-05 | 5,620.00 | 5,740.00 | 5,560.00 | 5,700.00 | 5,011.49 | 471,682 |
| 2022-09-02 | 5,700.00 | 5,850.00 | 5,480.00 | 5,590.00 | 4,914.78 | 903,154 |
| 2022-09-01 | 5,530.00 | 5,860.00 | 5,510.00 | 5,590.00 | 4,914.78 | 605,935 |
| 2022-08-31 | 5,510.00 | 5,660.00 | 5,480.00 | 5,530.00 | 4,862.02 | 280,363 |
| 2022-08-30 | 5,590.00 | 5,640.00 | 5,470.00 | 5,510.00 | 4,844.44 | 305,256 |
| 2022-08-29 | 5,270.00 | 5,990.00 | 5,200.00 | 5,520.00 | 4,853.23 | 2,270,618 |
| 2022-08-26 | 5,340.00 | 5,540.00 | 5,310.00 | 5,450.00 | 4,791.69 | 115,892 |
| 2022-08-25 | 5,280.00 | 5,370.00 | 5,250.00 | 5,340.00 | 4,694.97 | 54,353 |
| 2022-08-24 | 5,140.00 | 5,250.00 | 5,140.00 | 5,210.00 | 4,580.68 | 41,344 |
| 2022-08-23 | 5,160.00 | 5,270.00 | 5,120.00 | 5,140.00 | 4,519.13 | 83,241 |
| 2022-08-22 | 5,480.00 | 5,480.00 | 5,250.00 | 5,250.00 | 4,615.84 | 122,326 |
| 2022-08-19 | 5,450.00 | 5,580.00 | 5,450.00 | 5,500.00 | 4,835.65 | 97,514 |
| 2022-08-18 | 5,480.00 | 5,530.00 | 5,450.00 | 5,490.00 | 4,826.85 | 51,268 |
| 2022-08-17 | 5,650.00 | 5,660.00 | 5,480.00 | 5,540.00 | 4,870.81 | 119,486 |
| 2022-08-16 | 5,680.00 | 5,780.00 | 5,620.00 | 5,660.00 | 4,976.32 | 119,764 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.