Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,500.00 | 5,780.00 | 5,490.00 | 5,660.00 | 4,976.32 | 242,724 |
| 2022-08-11 | 5,570.00 | 5,580.00 | 5,510.00 | 5,540.00 | 4,870.81 | 76,470 |
| 2022-08-10 | 5,550.00 | 5,550.00 | 5,420.00 | 5,520.00 | 4,853.23 | 56,008 |
| 2022-08-09 | 5,440.00 | 5,520.00 | 5,360.00 | 5,500.00 | 4,835.65 | 72,267 |
| 2022-08-08 | 5,420.00 | 5,470.00 | 5,360.00 | 5,440.00 | 4,782.89 | 52,732 |
| 2022-08-05 | 5,430.00 | 5,510.00 | 5,400.00 | 5,450.00 | 4,791.69 | 50,648 |
| 2022-08-04 | 5,450.00 | 5,470.00 | 5,370.00 | 5,410.00 | 4,756.52 | 53,907 |
| 2022-08-03 | 5,340.00 | 5,430.00 | 5,290.00 | 5,400.00 | 4,747.73 | 62,958 |
| 2022-08-02 | 5,480.00 | 5,510.00 | 5,290.00 | 5,340.00 | 4,694.97 | 124,743 |
| 2022-08-01 | 5,550.00 | 5,550.00 | 5,420.00 | 5,480.00 | 4,818.06 | 89,713 |
| 2022-07-29 | 5,490.00 | 5,620.00 | 5,450.00 | 5,580.00 | 4,905.98 | 203,555 |
| 2022-07-28 | 5,440.00 | 5,490.00 | 5,330.00 | 5,350.00 | 4,703.77 | 101,265 |
| 2022-07-27 | 5,410.00 | 5,420.00 | 5,310.00 | 5,370.00 | 4,721.35 | 63,349 |
| 2022-07-26 | 5,280.00 | 5,410.00 | 5,280.00 | 5,400.00 | 4,747.73 | 75,493 |
| 2022-07-25 | 5,340.00 | 5,380.00 | 5,260.00 | 5,340.00 | 4,694.97 | 100,096 |
| 2022-07-22 | 5,490.00 | 5,490.00 | 5,290.00 | 5,350.00 | 4,703.77 | 231,782 |
| 2022-07-21 | 5,140.00 | 5,420.00 | 5,100.00 | 5,360.00 | 4,712.56 | 266,932 |
| 2022-07-20 | 5,190.00 | 5,210.00 | 5,100.00 | 5,130.00 | 4,510.34 | 61,567 |
| 2022-07-19 | 5,010.00 | 5,160.00 | 5,010.00 | 5,140.00 | 4,519.13 | 91,406 |
| 2022-07-18 | 4,945.00 | 5,080.00 | 4,915.00 | 5,060.00 | 4,448.79 | 74,937 |
| 2022-07-15 | 4,935.00 | 4,970.00 | 4,850.00 | 4,895.00 | 4,303.73 | 87,585 |
| 2022-07-14 | 4,910.00 | 5,000.00 | 4,905.00 | 4,945.00 | 4,347.69 | 128,684 |
| 2022-07-13 | 4,940.00 | 5,010.00 | 4,905.00 | 4,960.00 | 4,360.87 | 75,438 |
| 2022-07-12 | 5,160.00 | 5,190.00 | 4,915.00 | 4,980.00 | 4,378.46 | 246,310 |
| 2022-07-11 | 5,200.00 | 5,300.00 | 5,160.00 | 5,200.00 | 4,571.88 | 68,304 |
| 2022-07-08 | 5,170.00 | 5,290.00 | 5,160.00 | 5,200.00 | 4,571.88 | 131,933 |
| 2022-07-07 | 5,130.00 | 5,250.00 | 5,070.00 | 5,210.00 | 4,580.68 | 97,223 |
| 2022-07-06 | 5,220.00 | 5,340.00 | 5,070.00 | 5,130.00 | 4,510.34 | 101,008 |
| 2022-07-05 | 5,120.00 | 5,290.00 | 5,110.00 | 5,210.00 | 4,580.68 | 185,011 |
| 2022-07-04 | 5,400.00 | 5,470.00 | 5,010.00 | 5,060.00 | 4,448.79 | 219,985 |
| 2022-07-01 | 5,400.00 | 5,930.00 | 5,230.00 | 5,350.00 | 4,703.77 | 1,507,605 |
| 2022-06-30 | 5,160.00 | 5,360.00 | 5,100.00 | 5,310.00 | 4,668.60 | 331,712 |
| 2022-06-29 | 5,090.00 | 5,280.00 | 5,020.00 | 5,170.00 | 4,545.51 | 104,299 |
| 2022-06-28 | 5,140.00 | 5,240.00 | 5,010.00 | 5,160.00 | 4,536.72 | 79,562 |
| 2022-06-27 | 4,975.00 | 5,240.00 | 4,935.00 | 5,140.00 | 4,519.13 | 151,819 |
| 2022-06-24 | 4,765.00 | 4,970.00 | 4,720.00 | 4,935.00 | 4,338.89 | 112,079 |
| 2022-06-23 | 4,965.00 | 5,070.00 | 4,725.00 | 4,750.00 | 4,176.24 | 300,112 |
| 2022-06-22 | 5,370.00 | 5,490.00 | 4,965.00 | 4,965.00 | 4,365.27 | 400,631 |
| 2022-06-21 | 5,350.00 | 5,430.00 | 5,260.00 | 5,340.00 | 4,694.97 | 227,422 |
| 2022-06-20 | 5,790.00 | 5,810.00 | 5,220.00 | 5,350.00 | 4,703.77 | 383,741 |
| 2022-06-17 | 5,680.00 | 5,810.00 | 5,540.00 | 5,760.00 | 5,064.24 | 242,065 |
| 2022-06-16 | 5,960.00 | 6,070.00 | 5,680.00 | 5,800.00 | 5,099.41 | 354,363 |
| 2022-06-15 | 6,070.00 | 6,110.00 | 5,850.00 | 5,850.00 | 5,143.37 | 355,369 |
| 2022-06-14 | 6,010.00 | 6,140.00 | 5,910.00 | 6,120.00 | 5,380.76 | 310,473 |
| 2022-06-13 | 6,330.00 | 6,340.00 | 6,120.00 | 6,120.00 | 5,380.76 | 493,044 |
| 2022-06-10 | 6,510.00 | 6,570.00 | 6,360.00 | 6,450.00 | 5,670.89 | 402,159 |
| 2022-06-09 | 6,820.00 | 6,820.00 | 6,530.00 | 6,610.00 | 5,811.57 | 698,020 |
| 2022-06-08 | 6,880.00 | 7,010.00 | 6,750.00 | 6,890.00 | 6,057.75 | 623,444 |
| 2022-06-07 | 7,100.00 | 7,190.00 | 6,880.00 | 6,910.00 | 6,075.33 | 795,094 |
| 2022-06-03 | 7,080.00 | 7,170.00 | 7,000.00 | 7,090.00 | 6,233.59 | 1,202,697 |
| 2022-06-02 | 6,520.00 | 7,720.00 | 6,520.00 | 7,100.00 | 6,242.38 | 10,370,790 |
| 2022-05-31 | 6,550.00 | 6,820.00 | 6,420.00 | 6,460.00 | 5,679.69 | 1,431,350 |
| 2022-05-30 | 6,410.00 | 6,550.00 | 6,360.00 | 6,420.00 | 5,644.52 | 1,188,314 |
| 2022-05-27 | 5,770.00 | 6,900.00 | 5,770.00 | 6,380.00 | 5,609.35 | 9,920,305 |
| 2022-05-26 | 5,630.00 | 5,830.00 | 5,630.00 | 5,760.00 | 5,064.24 | 61,203 |
| 2022-05-25 | 5,620.00 | 5,670.00 | 5,540.00 | 5,620.00 | 4,941.15 | 22,674 |
| 2022-05-24 | 5,730.00 | 5,790.00 | 5,580.00 | 5,620.00 | 4,941.15 | 52,176 |
| 2022-05-23 | 5,780.00 | 5,870.00 | 5,670.00 | 5,730.00 | 5,037.86 | 63,526 |
| 2022-05-20 | 5,660.00 | 5,820.00 | 5,640.00 | 5,740.00 | 5,046.66 | 56,132 |
| 2022-05-19 | 5,600.00 | 5,710.00 | 5,510.00 | 5,660.00 | 4,976.32 | 38,367 |
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.