Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,850.00 | 8,140.00 | 7,760.00 | 8,000.00 | 8,000.00 | 147,242 |
| 2026-07-20 | 8,340.00 | 8,550.00 | 7,860.00 | 7,940.00 | 7,940.00 | 175,789 |
| 2026-07-16 | 8,600.00 | 8,810.00 | 8,260.00 | 8,400.00 | 8,400.00 | 111,588 |
| 2026-07-15 | 8,550.00 | 8,980.00 | 8,390.00 | 8,900.00 | 8,900.00 | 158,429 |
| 2026-07-14 | 8,330.00 | 8,620.00 | 7,720.00 | 8,130.00 | 8,130.00 | 182,481 |
| 2026-07-13 | 9,000.00 | 9,340.00 | 8,330.00 | 8,330.00 | 8,330.00 | 271,064 |
| 2026-07-10 | 8,010.00 | 8,700.00 | 8,010.00 | 8,600.00 | 8,600.00 | 217,533 |
| 2026-07-09 | 7,910.00 | 8,240.00 | 7,760.00 | 7,810.00 | 7,810.00 | 194,579 |
| 2026-07-08 | 8,240.00 | 8,630.00 | 7,750.00 | 7,840.00 | 7,840.00 | 313,388 |
| 2026-07-07 | 9,080.00 | 9,230.00 | 8,480.00 | 8,650.00 | 8,650.00 | 265,992 |
| 2026-07-06 | 9,710.00 | 9,730.00 | 8,880.00 | 9,160.00 | 9,160.00 | 308,133 |
| 2026-07-03 | 9,330.00 | 9,710.00 | 8,640.00 | 9,710.00 | 9,710.00 | 499,756 |
| 2026-07-02 | 10,550.00 | 10,640.00 | 9,260.00 | 9,290.00 | 9,290.00 | 774,740 |
| 2026-07-01 | 9,970.00 | 11,640.00 | 9,820.00 | 11,200.00 | 11,200.00 | 1,870,898 |
| 2026-06-30 | 10,040.00 | 10,140.00 | 9,580.00 | 9,890.00 | 9,890.00 | 448,139 |
| 2026-06-29 | 9,500.00 | 10,100.00 | 9,130.00 | 9,940.00 | 9,940.00 | 611,247 |
| 2026-06-26 | 9,240.00 | 9,530.00 | 8,500.00 | 8,810.00 | 8,810.00 | 394,491 |
| 2026-06-25 | 9,510.00 | 10,410.00 | 8,860.00 | 8,930.00 | 8,930.00 | 598,389 |
| 2026-06-24 | 9,480.00 | 9,820.00 | 8,710.00 | 9,160.00 | 9,160.00 | 388,872 |
| 2026-06-23 | 10,340.00 | 10,800.00 | 9,360.00 | 9,360.00 | 9,360.00 | 914,821 |
| 2026-06-22 | 9,280.00 | 10,920.00 | 9,200.00 | 10,140.00 | 10,140.00 | 1,104,540 |
| 2026-06-19 | 9,590.00 | 10,540.00 | 9,090.00 | 9,280.00 | 9,280.00 | 865,154 |
| 2026-06-18 | 9,200.00 | 9,380.00 | 8,950.00 | 9,150.00 | 9,150.00 | 122,695 |
| 2026-06-17 | 9,020.00 | 9,300.00 | 9,000.00 | 9,250.00 | 9,250.00 | 111,203 |
| 2026-06-16 | 9,450.00 | 9,490.00 | 9,000.00 | 9,090.00 | 9,090.00 | 136,723 |
| 2026-06-15 | 9,450.00 | 9,730.00 | 9,240.00 | 9,440.00 | 9,440.00 | 171,864 |
| 2026-06-12 | 9,260.00 | 9,550.00 | 9,130.00 | 9,350.00 | 9,350.00 | 308,455 |
| 2026-06-11 | 8,600.00 | 9,000.00 | 8,320.00 | 8,990.00 | 8,990.00 | 219,130 |
| 2026-06-10 | 8,500.00 | 8,840.00 | 8,200.00 | 8,600.00 | 8,600.00 | 203,218 |
| 2026-06-09 | 8,000.00 | 8,690.00 | 7,800.00 | 8,630.00 | 8,630.00 | 154,602 |
| 2026-06-08 | 8,110.00 | 8,270.00 | 7,660.00 | 7,690.00 | 7,690.00 | 183,986 |
| 2026-06-05 | 8,950.00 | 8,960.00 | 8,290.00 | 8,550.00 | 8,550.00 | 115,832 |
| 2026-06-04 | 8,660.00 | 9,210.00 | 8,630.00 | 8,960.00 | 8,960.00 | 201,928 |
| 2026-06-02 | 8,900.00 | 8,900.00 | 8,410.00 | 8,630.00 | 8,630.00 | 204,900 |
| 2026-06-01 | 9,320.00 | 9,340.00 | 8,820.00 | 8,980.00 | 8,980.00 | 229,509 |
| 2026-05-29 | 9,930.00 | 10,160.00 | 9,160.00 | 9,310.00 | 9,310.00 | 253,121 |
| 2026-05-28 | 10,210.00 | 10,230.00 | 9,420.00 | 9,890.00 | 9,890.00 | 218,302 |
| 2026-05-27 | 11,240.00 | 11,240.00 | 10,190.00 | 10,230.00 | 10,230.00 | 253,903 |
| 2026-05-26 | 11,410.00 | 11,570.00 | 10,830.00 | 10,980.00 | 10,980.00 | 531,196 |
| 2026-05-22 | 10,250.00 | 10,900.00 | 10,250.00 | 10,860.00 | 10,860.00 | 256,344 |
| 2026-05-21 | 9,910.00 | 10,220.00 | 9,910.00 | 10,040.00 | 10,040.00 | 261,252 |
| 2026-05-20 | 9,900.00 | 10,040.00 | 9,300.00 | 9,580.00 | 9,580.00 | 161,543 |
| 2026-05-19 | 10,420.00 | 10,420.00 | 9,810.00 | 10,030.00 | 10,030.00 | 189,463 |
| 2026-05-18 | 10,390.00 | 10,580.00 | 9,750.00 | 10,430.00 | 10,430.00 | 287,093 |
| 2026-05-15 | 11,290.00 | 11,650.00 | 10,230.00 | 10,410.00 | 10,410.00 | 514,625 |
| 2026-05-14 | 11,190.00 | 11,240.00 | 10,610.00 | 10,900.00 | 10,900.00 | 269,792 |
| 2026-05-13 | 11,250.00 | 11,490.00 | 11,100.00 | 11,170.00 | 11,170.00 | 197,120 |
| 2026-05-12 | 12,000.00 | 12,000.00 | 11,130.00 | 11,530.00 | 11,530.00 | 288,221 |
| 2026-05-11 | 12,570.00 | 12,590.00 | 11,880.00 | 12,000.00 | 12,000.00 | 252,357 |
| 2026-05-08 | 12,390.00 | 12,510.00 | 12,000.00 | 12,260.00 | 12,260.00 | 310,771 |
| 2026-05-07 | 13,110.00 | 13,110.00 | 12,220.00 | 12,380.00 | 12,380.00 | 357,335 |
| 2026-05-06 | 13,600.00 | 13,740.00 | 12,910.00 | 13,080.00 | 13,080.00 | 375,091 |
| 2026-05-04 | 13,530.00 | 13,770.00 | 13,170.00 | 13,260.00 | 13,260.00 | 414,291 |
| 2026-04-30 | 13,710.00 | 13,750.00 | 13,100.00 | 13,290.00 | 13,290.00 | 213,380 |
| 2026-04-29 | 13,700.00 | 13,800.00 | 13,370.00 | 13,700.00 | 13,700.00 | 186,462 |
| 2026-04-28 | 13,900.00 | 13,900.00 | 13,250.00 | 13,700.00 | 13,700.00 | 217,521 |
| 2026-04-27 | 14,000.00 | 14,450.00 | 13,610.00 | 13,910.00 | 13,910.00 | 500,285 |
| 2026-04-24 | 12,450.00 | 13,500.00 | 12,320.00 | 13,500.00 | 13,500.00 | 673,539 |
| 2026-04-23 | 12,380.00 | 12,560.00 | 12,140.00 | 12,300.00 | 12,300.00 | 303,775 |
| 2026-04-22 | 12,210.00 | 12,210.00 | 11,800.00 | 12,200.00 | 12,200.00 | 187,824 |
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.