Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,750.00 | 5,780.00 | 5,650.00 | 5,680.00 | 4,993.90 | 46,410 |
| 2022-05-17 | 5,730.00 | 5,800.00 | 5,630.00 | 5,710.00 | 5,020.28 | 93,614 |
| 2022-05-16 | 5,770.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,037.86 | 119,359 |
| 2022-05-13 | 5,460.00 | 5,680.00 | 5,430.00 | 5,680.00 | 4,993.90 | 72,554 |
| 2022-05-12 | 5,560.00 | 5,630.00 | 5,410.00 | 5,460.00 | 4,800.48 | 68,015 |
| 2022-05-11 | 5,520.00 | 5,580.00 | 5,510.00 | 5,560.00 | 4,888.40 | 17,616 |
| 2022-05-10 | 5,580.00 | 5,580.00 | 5,410.00 | 5,520.00 | 4,853.23 | 45,861 |
| 2022-05-09 | 5,700.00 | 5,740.00 | 5,540.00 | 5,630.00 | 4,949.94 | 43,581 |
| 2022-05-06 | 5,670.00 | 5,800.00 | 5,620.00 | 5,750.00 | 5,055.45 | 67,207 |
| 2022-05-04 | 5,770.00 | 5,840.00 | 5,620.00 | 5,700.00 | 5,011.49 | 54,039 |
| 2022-05-03 | 5,780.00 | 5,830.00 | 5,720.00 | 5,770.00 | 5,073.03 | 36,677 |
| 2022-05-02 | 5,760.00 | 5,780.00 | 5,690.00 | 5,780.00 | 5,081.82 | 27,229 |
| 2022-04-29 | 5,780.00 | 5,810.00 | 5,660.00 | 5,810.00 | 5,108.20 | 37,965 |
| 2022-04-28 | 5,650.00 | 5,720.00 | 5,580.00 | 5,680.00 | 4,993.90 | 52,208 |
| 2022-04-27 | 5,710.00 | 5,750.00 | 5,580.00 | 5,670.00 | 4,985.11 | 82,118 |
| 2022-04-26 | 5,760.00 | 5,830.00 | 5,740.00 | 5,770.00 | 5,073.03 | 33,834 |
| 2022-04-25 | 5,860.00 | 5,930.00 | 5,750.00 | 5,760.00 | 5,064.24 | 65,115 |
| 2022-04-22 | 5,700.00 | 5,890.00 | 5,670.00 | 5,880.00 | 5,169.75 | 119,470 |
| 2022-04-21 | 5,710.00 | 5,800.00 | 5,670.00 | 5,700.00 | 5,011.49 | 58,018 |
| 2022-04-20 | 5,700.00 | 5,710.00 | 5,630.00 | 5,700.00 | 5,011.49 | 28,977 |
| 2022-04-19 | 5,580.00 | 5,700.00 | 5,570.00 | 5,680.00 | 4,993.90 | 44,658 |
| 2022-04-18 | 5,730.00 | 5,730.00 | 5,580.00 | 5,580.00 | 4,905.98 | 34,708 |
| 2022-04-15 | 5,580.00 | 5,670.00 | 5,580.00 | 5,660.00 | 4,976.32 | 35,011 |
| 2022-04-14 | 5,690.00 | 5,690.00 | 5,620.00 | 5,620.00 | 4,941.15 | 42,904 |
| 2022-04-13 | 5,560.00 | 5,680.00 | 5,510.00 | 5,660.00 | 4,976.32 | 45,694 |
| 2022-04-12 | 5,510.00 | 5,620.00 | 5,460.00 | 5,560.00 | 4,888.40 | 55,658 |
| 2022-04-11 | 5,570.00 | 5,620.00 | 5,510.00 | 5,540.00 | 4,870.81 | 13,056 |
| 2022-04-08 | 5,600.00 | 5,600.00 | 5,470.00 | 5,570.00 | 4,897.19 | 33,630 |
| 2022-04-07 | 5,650.00 | 5,680.00 | 5,510.00 | 5,600.00 | 4,923.57 | 73,378 |
| 2022-04-06 | 5,650.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,002.70 | 47,383 |
| 2022-04-05 | 5,680.00 | 5,700.00 | 5,630.00 | 5,650.00 | 4,967.53 | 49,132 |
| 2022-04-04 | 5,630.00 | 5,700.00 | 5,550.00 | 5,680.00 | 4,993.90 | 75,255 |
| 2022-04-01 | 5,480.00 | 5,680.00 | 5,450.00 | 5,640.00 | 4,958.74 | 113,853 |
| 2022-03-31 | 5,430.00 | 5,480.00 | 5,380.00 | 5,480.00 | 4,818.06 | 37,501 |
| 2022-03-30 | 5,490.00 | 5,500.00 | 5,390.00 | 5,420.00 | 4,765.31 | 33,665 |
| 2022-03-29 | 5,400.00 | 5,490.00 | 5,400.00 | 5,490.00 | 4,826.85 | 58,698 |
| 2022-03-28 | 5,390.00 | 5,450.00 | 5,370.00 | 5,410.00 | 4,756.52 | 22,378 |
| 2022-03-25 | 5,380.00 | 5,410.00 | 5,300.00 | 5,390.00 | 4,738.93 | 61,423 |
| 2022-03-24 | 5,300.00 | 5,360.00 | 5,280.00 | 5,350.00 | 4,703.77 | 48,371 |
| 2022-03-23 | 5,310.00 | 5,330.00 | 5,280.00 | 5,300.00 | 4,659.80 | 38,551 |
| 2022-03-22 | 5,280.00 | 5,320.00 | 5,240.00 | 5,280.00 | 4,642.22 | 21,727 |
| 2022-03-21 | 5,290.00 | 5,330.00 | 5,220.00 | 5,280.00 | 4,642.22 | 26,202 |
| 2022-03-18 | 5,340.00 | 5,350.00 | 5,270.00 | 5,270.00 | 4,633.43 | 38,151 |
| 2022-03-17 | 5,350.00 | 5,350.00 | 5,280.00 | 5,330.00 | 4,686.18 | 31,997 |
| 2022-03-16 | 5,180.00 | 5,310.00 | 5,180.00 | 5,270.00 | 4,633.43 | 55,915 |
| 2022-03-15 | 5,190.00 | 5,200.00 | 5,140.00 | 5,160.00 | 4,536.72 | 25,843 |
| 2022-03-14 | 5,270.00 | 5,300.00 | 5,180.00 | 5,200.00 | 4,571.88 | 27,998 |
| 2022-03-11 | 5,260.00 | 5,320.00 | 5,240.00 | 5,270.00 | 4,633.43 | 31,708 |
| 2022-03-10 | 5,160.00 | 5,290.00 | 5,160.00 | 5,230.00 | 4,598.26 | 23,034 |
| 2022-03-08 | 5,090.00 | 5,250.00 | 5,030.00 | 5,190.00 | 4,563.09 | 69,648 |
| 2022-03-07 | 5,160.00 | 5,200.00 | 5,100.00 | 5,140.00 | 4,519.13 | 34,427 |
| 2022-03-04 | 5,180.00 | 5,210.00 | 5,130.00 | 5,200.00 | 4,571.88 | 42,533 |
| 2022-03-03 | 5,150.00 | 5,210.00 | 5,150.00 | 5,170.00 | 4,545.51 | 14,983 |
| 2022-03-02 | 5,080.00 | 5,160.00 | 5,060.00 | 5,140.00 | 4,519.13 | 34,311 |
| 2022-02-28 | 5,030.00 | 5,100.00 | 5,010.00 | 5,070.00 | 4,457.59 | 58,455 |
| 2022-02-25 | 4,960.00 | 5,070.00 | 4,960.00 | 5,030.00 | 4,422.42 | 16,933 |
| 2022-02-24 | 5,120.00 | 5,140.00 | 4,910.00 | 4,925.00 | 4,330.10 | 54,954 |
| 2022-02-23 | 5,040.00 | 5,210.00 | 5,030.00 | 5,110.00 | 4,492.76 | 16,683 |
| 2022-02-22 | 5,050.00 | 5,080.00 | 5,010.00 | 5,050.00 | 4,440.00 | 29,152 |
| 2022-02-21 | 5,150.00 | 5,150.00 | 5,010.00 | 5,110.00 | 4,492.76 | 12,370 |
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.