Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,100.00 | 5,170.00 | 5,070.00 | 5,150.00 | 4,527.92 | 19,470 |
| 2022-02-17 | 5,170.00 | 5,270.00 | 5,110.00 | 5,130.00 | 4,510.34 | 70,104 |
| 2022-02-16 | 5,090.00 | 5,150.00 | 5,040.00 | 5,120.00 | 4,501.55 | 54,790 |
| 2022-02-15 | 4,965.00 | 5,070.00 | 4,925.00 | 4,980.00 | 4,378.46 | 38,386 |
| 2022-02-14 | 5,120.00 | 5,120.00 | 4,950.00 | 4,965.00 | 4,365.27 | 44,547 |
| 2022-02-11 | 5,220.00 | 5,250.00 | 5,150.00 | 5,170.00 | 4,545.51 | 22,867 |
| 2022-02-10 | 5,290.00 | 5,310.00 | 5,200.00 | 5,300.00 | 4,659.80 | 32,006 |
| 2022-02-09 | 5,200.00 | 5,290.00 | 5,170.00 | 5,280.00 | 4,642.22 | 33,253 |
| 2022-02-08 | 5,250.00 | 5,260.00 | 5,120.00 | 5,200.00 | 4,571.88 | 32,311 |
| 2022-02-07 | 5,220.00 | 5,410.00 | 5,120.00 | 5,230.00 | 4,598.26 | 94,718 |
| 2022-02-04 | 5,120.00 | 5,200.00 | 5,100.00 | 5,190.00 | 4,563.09 | 50,331 |
| 2022-02-03 | 4,920.00 | 5,170.00 | 4,870.00 | 5,120.00 | 4,501.55 | 89,387 |
| 2022-01-28 | 4,715.00 | 4,815.00 | 4,645.00 | 4,810.00 | 4,228.99 | 60,681 |
| 2022-01-27 | 4,830.00 | 4,880.00 | 4,665.00 | 4,715.00 | 4,145.47 | 87,891 |
| 2022-01-26 | 4,855.00 | 4,930.00 | 4,820.00 | 4,880.00 | 4,290.54 | 42,961 |
| 2022-01-25 | 5,090.00 | 5,090.00 | 4,855.00 | 4,855.00 | 4,268.56 | 100,794 |
| 2022-01-24 | 5,140.00 | 5,200.00 | 5,050.00 | 5,090.00 | 4,475.17 | 46,821 |
| 2022-01-21 | 5,300.00 | 5,340.00 | 5,180.00 | 5,220.00 | 4,589.47 | 43,052 |
| 2022-01-20 | 5,160.00 | 5,310.00 | 5,110.00 | 5,300.00 | 4,659.80 | 63,086 |
| 2022-01-19 | 5,150.00 | 5,230.00 | 5,080.00 | 5,170.00 | 4,545.51 | 54,299 |
| 2022-01-18 | 5,300.00 | 5,320.00 | 5,150.00 | 5,180.00 | 4,554.30 | 68,066 |
| 2022-01-17 | 5,420.00 | 5,430.00 | 5,280.00 | 5,300.00 | 4,659.80 | 45,414 |
| 2022-01-14 | 5,570.00 | 5,570.00 | 5,440.00 | 5,440.00 | 4,782.89 | 57,541 |
| 2022-01-13 | 5,650.00 | 5,660.00 | 5,540.00 | 5,580.00 | 4,905.98 | 70,586 |
| 2022-01-12 | 5,450.00 | 5,990.00 | 5,430.00 | 5,580.00 | 4,905.98 | 370,223 |
| 2022-01-11 | 5,510.00 | 5,520.00 | 5,410.00 | 5,450.00 | 4,791.69 | 46,830 |
| 2022-01-10 | 5,630.00 | 5,630.00 | 5,500.00 | 5,520.00 | 4,853.23 | 49,440 |
| 2022-01-07 | 5,480.00 | 5,600.00 | 5,480.00 | 5,580.00 | 4,905.98 | 55,395 |
| 2022-01-06 | 5,490.00 | 5,580.00 | 5,470.00 | 5,500.00 | 4,835.65 | 30,705 |
| 2022-01-05 | 5,620.00 | 5,670.00 | 5,540.00 | 5,590.00 | 4,914.78 | 57,804 |
| 2022-01-04 | 5,640.00 | 5,700.00 | 5,600.00 | 5,620.00 | 4,941.15 | 28,975 |
| 2022-01-03 | 5,660.00 | 5,690.00 | 5,580.00 | 5,660.00 | 4,976.32 | 80,960 |
| 2021-12-30 | 5,660.00 | 5,720.00 | 5,640.00 | 5,660.00 | 4,976.32 | 37,693 |
| 2021-12-29 | 5,710.00 | 5,720.00 | 5,590.00 | 5,720.00 | 5,029.07 | 65,431 |
| 2021-12-28 | 5,660.00 | 5,790.00 | 5,610.00 | 5,720.00 | 4,897.19 | 151,148 |
| 2021-12-27 | 5,640.00 | 5,680.00 | 5,590.00 | 5,600.00 | 4,794.45 | 72,078 |
| 2021-12-24 | 5,590.00 | 5,690.00 | 5,560.00 | 5,630.00 | 4,820.14 | 85,713 |
| 2021-12-23 | 5,560.00 | 5,630.00 | 5,490.00 | 5,560.00 | 4,760.21 | 80,163 |
| 2021-12-22 | 5,510.00 | 5,560.00 | 5,490.00 | 5,490.00 | 4,700.28 | 21,778 |
| 2021-12-21 | 5,410.00 | 5,530.00 | 5,390.00 | 5,480.00 | 4,691.71 | 31,002 |
| 2021-12-20 | 5,560.00 | 5,580.00 | 5,430.00 | 5,430.00 | 4,648.91 | 47,559 |
| 2021-12-17 | 5,670.00 | 5,680.00 | 5,560.00 | 5,590.00 | 4,785.89 | 39,844 |
| 2021-12-16 | 5,630.00 | 5,730.00 | 5,610.00 | 5,660.00 | 4,845.82 | 68,435 |
| 2021-12-15 | 5,650.00 | 5,690.00 | 5,600.00 | 5,630.00 | 4,820.14 | 34,065 |
| 2021-12-14 | 5,750.00 | 5,750.00 | 5,590.00 | 5,670.00 | 4,854.38 | 40,502 |
| 2021-12-13 | 5,580.00 | 5,750.00 | 5,580.00 | 5,690.00 | 4,871.51 | 76,239 |
| 2021-12-10 | 5,730.00 | 5,730.00 | 5,540.00 | 5,630.00 | 4,820.14 | 76,701 |
| 2021-12-09 | 5,560.00 | 5,760.00 | 5,500.00 | 5,730.00 | 4,905.75 | 86,544 |
| 2021-12-08 | 5,630.00 | 5,750.00 | 5,560.00 | 5,570.00 | 4,768.77 | 69,068 |
| 2021-12-07 | 5,420.00 | 5,600.00 | 5,400.00 | 5,560.00 | 4,760.21 | 63,805 |
| 2021-12-06 | 5,470.00 | 5,470.00 | 5,350.00 | 5,410.00 | 4,631.78 | 26,199 |
| 2021-12-03 | 5,370.00 | 5,400.00 | 5,280.00 | 5,400.00 | 4,623.22 | 29,144 |
| 2021-12-02 | 5,270.00 | 5,340.00 | 5,200.00 | 5,280.00 | 4,520.48 | 41,475 |
| 2021-12-01 | 5,100.00 | 5,280.00 | 5,010.00 | 5,270.00 | 4,511.92 | 45,994 |
| 2021-11-30 | 5,360.00 | 5,400.00 | 5,130.00 | 5,150.00 | 4,409.18 | 57,038 |
| 2021-11-29 | 5,230.00 | 5,440.00 | 5,150.00 | 5,360.00 | 4,588.98 | 85,712 |
| 2021-11-26 | 5,460.00 | 5,480.00 | 5,340.00 | 5,400.00 | 4,623.22 | 94,531 |
| 2021-11-25 | 5,510.00 | 5,530.00 | 5,450.00 | 5,470.00 | 4,683.15 | 52,967 |
| 2021-11-24 | 5,490.00 | 5,540.00 | 5,460.00 | 5,500.00 | 4,708.84 | 42,193 |
| 2021-11-23 | 5,470.00 | 5,570.00 | 5,450.00 | 5,490.00 | 4,700.28 | 21,005 |
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.