Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,470.00 | 5,570.00 | 5,450.00 | 5,490.00 | 4,700.28 | 21,005 |
| 2021-11-22 | 5,450.00 | 5,520.00 | 5,410.00 | 5,500.00 | 4,708.84 | 31,312 |
| 2021-11-19 | 5,440.00 | 5,490.00 | 5,410.00 | 5,450.00 | 4,666.03 | 37,170 |
| 2021-11-18 | 5,460.00 | 5,470.00 | 5,370.00 | 5,440.00 | 4,657.47 | 30,852 |
| 2021-11-17 | 5,540.00 | 5,540.00 | 5,410.00 | 5,460.00 | 4,674.59 | 77,598 |
| 2021-11-16 | 5,470.00 | 5,510.00 | 5,420.00 | 5,430.00 | 4,648.91 | 99,139 |
| 2021-11-15 | 5,300.00 | 5,450.00 | 5,290.00 | 5,430.00 | 4,648.91 | 68,241 |
| 2021-11-12 | 5,130.00 | 5,310.00 | 5,120.00 | 5,260.00 | 4,503.36 | 44,302 |
| 2021-11-11 | 5,140.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,400.62 | 22,669 |
| 2021-11-10 | 5,280.00 | 5,280.00 | 5,180.00 | 5,190.00 | 4,443.43 | 29,471 |
| 2021-11-09 | 5,330.00 | 5,390.00 | 5,250.00 | 5,280.00 | 4,520.48 | 24,576 |
| 2021-11-08 | 5,310.00 | 5,450.00 | 5,220.00 | 5,320.00 | 4,554.73 | 49,753 |
| 2021-11-05 | 5,390.00 | 5,490.00 | 5,290.00 | 5,320.00 | 4,554.73 | 27,744 |
| 2021-11-04 | 5,420.00 | 5,520.00 | 5,370.00 | 5,420.00 | 4,640.35 | 27,401 |
| 2021-11-03 | 5,450.00 | 5,480.00 | 5,400.00 | 5,420.00 | 4,640.35 | 28,092 |
| 2021-11-02 | 5,400.00 | 5,450.00 | 5,390.00 | 5,450.00 | 4,666.03 | 20,550 |
| 2021-11-01 | 5,470.00 | 5,470.00 | 5,370.00 | 5,370.00 | 4,597.54 | 45,580 |
| 2021-10-29 | 5,530.00 | 5,530.00 | 5,430.00 | 5,500.00 | 4,708.84 | 59,818 |
| 2021-10-28 | 5,470.00 | 5,660.00 | 5,430.00 | 5,540.00 | 4,743.08 | 116,855 |
| 2021-10-27 | 5,480.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,708.84 | 43,554 |
| 2021-10-26 | 5,450.00 | 5,490.00 | 5,440.00 | 5,470.00 | 4,683.15 | 37,064 |
| 2021-10-25 | 5,410.00 | 5,460.00 | 5,350.00 | 5,460.00 | 4,674.59 | 46,085 |
| 2021-10-22 | 5,390.00 | 5,420.00 | 5,360.00 | 5,410.00 | 4,631.78 | 43,452 |
| 2021-10-21 | 5,450.00 | 5,470.00 | 5,390.00 | 5,390.00 | 4,614.66 | 34,221 |
| 2021-10-20 | 5,400.00 | 5,450.00 | 5,380.00 | 5,410.00 | 4,631.78 | 68,559 |
| 2021-10-19 | 5,410.00 | 5,440.00 | 5,390.00 | 5,400.00 | 4,623.22 | 55,951 |
| 2021-10-18 | 5,380.00 | 5,480.00 | 5,340.00 | 5,410.00 | 4,631.78 | 35,465 |
| 2021-10-15 | 5,390.00 | 5,410.00 | 5,350.00 | 5,390.00 | 4,614.66 | 62,003 |
| 2021-10-14 | 5,320.00 | 5,400.00 | 5,260.00 | 5,390.00 | 4,614.66 | 61,310 |
← NewerPage 21 of 21 · 1,229 trading days
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.