Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,430.00 | 6,430.00 | 6,000.00 | 6,200.00 | 6,200.00 | 135,430 |
| 2026-01-20 | 6,230.00 | 6,360.00 | 6,150.00 | 6,350.00 | 6,350.00 | 122,180 |
| 2026-01-19 | 6,340.00 | 6,340.00 | 6,090.00 | 6,220.00 | 6,220.00 | 88,833 |
| 2026-01-16 | 6,290.00 | 6,340.00 | 6,210.00 | 6,290.00 | 6,290.00 | 60,848 |
| 2026-01-15 | 6,200.00 | 6,260.00 | 6,130.00 | 6,230.00 | 6,230.00 | 56,959 |
| 2026-01-14 | 6,130.00 | 6,280.00 | 5,980.00 | 6,200.00 | 6,200.00 | 163,527 |
| 2026-01-13 | 6,390.00 | 6,410.00 | 6,100.00 | 6,130.00 | 6,130.00 | 208,219 |
| 2026-01-12 | 6,650.00 | 6,670.00 | 6,330.00 | 6,390.00 | 6,390.00 | 194,654 |
| 2026-01-09 | 6,810.00 | 6,990.00 | 6,640.00 | 6,640.00 | 6,640.00 | 225,509 |
| 2026-01-08 | 6,670.00 | 7,000.00 | 6,550.00 | 6,810.00 | 6,810.00 | 225,124 |
| 2026-01-07 | 6,980.00 | 7,090.00 | 6,640.00 | 6,660.00 | 6,660.00 | 213,914 |
| 2026-01-06 | 7,330.00 | 7,350.00 | 6,720.00 | 6,930.00 | 6,930.00 | 475,578 |
| 2026-01-05 | 6,430.00 | 7,450.00 | 6,430.00 | 7,410.00 | 7,410.00 | 660,370 |
| 2026-01-02 | 6,010.00 | 6,450.00 | 5,960.00 | 6,400.00 | 6,400.00 | 137,270 |
| 2025-12-30 | 6,160.00 | 6,290.00 | 6,010.00 | 6,010.00 | 6,010.00 | 68,880 |
| 2025-12-29 | 6,300.00 | 6,350.00 | 6,090.00 | 6,200.00 | 6,200.00 | 96,961 |
| 2025-12-26 | 6,480.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,140.00 | 202,179 |
| 2025-12-24 | 6,340.00 | 6,540.00 | 6,320.00 | 6,490.00 | 6,236.09 | 156,064 |
| 2025-12-23 | 6,220.00 | 6,490.00 | 6,160.00 | 6,380.00 | 6,130.39 | 159,778 |
| 2025-12-22 | 6,260.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,005.48 | 79,642 |
| 2025-12-19 | 6,210.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,005.48 | 62,944 |
| 2025-12-18 | 6,290.00 | 6,400.00 | 6,010.00 | 6,200.00 | 5,957.43 | 157,925 |
| 2025-12-17 | 6,400.00 | 6,440.00 | 6,290.00 | 6,330.00 | 6,082.35 | 49,094 |
| 2025-12-16 | 6,500.00 | 6,640.00 | 6,290.00 | 6,330.00 | 6,082.35 | 64,363 |
| 2025-12-15 | 6,580.00 | 6,610.00 | 6,340.00 | 6,460.00 | 6,207.26 | 119,169 |
| 2025-12-12 | 6,250.00 | 6,620.00 | 6,250.00 | 6,610.00 | 6,351.39 | 158,185 |
| 2025-12-11 | 6,240.00 | 6,290.00 | 6,020.00 | 6,250.00 | 6,005.48 | 126,689 |
| 2025-12-10 | 6,310.00 | 6,350.00 | 6,150.00 | 6,190.00 | 5,947.82 | 104,262 |
| 2025-12-09 | 6,020.00 | 6,320.00 | 5,970.00 | 6,260.00 | 6,015.09 | 187,526 |
| 2025-12-08 | 6,100.00 | 6,210.00 | 6,020.00 | 6,090.00 | 5,851.74 | 89,156 |
| 2025-12-05 | 5,880.00 | 6,120.00 | 5,870.00 | 6,090.00 | 5,851.74 | 151,690 |
| 2025-12-04 | 5,900.00 | 5,930.00 | 5,780.00 | 5,880.00 | 5,649.95 | 36,092 |
| 2025-12-03 | 5,770.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,621.13 | 52,279 |
| 2025-12-02 | 5,740.00 | 5,760.00 | 5,650.00 | 5,750.00 | 5,525.04 | 28,839 |
| 2025-12-01 | 5,720.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,496.21 | 45,918 |
| 2025-11-28 | 5,610.00 | 5,810.00 | 5,610.00 | 5,720.00 | 5,496.21 | 46,372 |
| 2025-11-27 | 5,610.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,342.47 | 70,915 |
| 2025-11-26 | 5,720.00 | 5,800.00 | 5,500.00 | 5,590.00 | 5,371.30 | 105,304 |
| 2025-11-25 | 5,900.00 | 5,900.00 | 5,650.00 | 5,740.00 | 5,515.43 | 77,781 |
| 2025-11-24 | 5,710.00 | 5,750.00 | 5,560.00 | 5,700.00 | 5,477.00 | 56,414 |
| 2025-11-21 | 5,550.00 | 5,730.00 | 5,540.00 | 5,640.00 | 5,419.34 | 100,089 |
| 2025-11-20 | 5,490.00 | 5,650.00 | 5,480.00 | 5,620.00 | 5,400.13 | 61,097 |
| 2025-11-19 | 5,390.00 | 5,490.00 | 5,300.00 | 5,470.00 | 5,255.99 | 79,146 |
| 2025-11-18 | 5,700.00 | 5,760.00 | 5,350.00 | 5,390.00 | 5,179.12 | 194,367 |
| 2025-11-17 | 5,540.00 | 5,840.00 | 5,530.00 | 5,740.00 | 5,515.43 | 223,304 |
| 2025-11-14 | 5,310.00 | 5,640.00 | 5,200.00 | 5,490.00 | 5,275.21 | 286,392 |
| 2025-11-13 | 5,300.00 | 5,360.00 | 5,170.00 | 5,320.00 | 5,111.86 | 70,832 |
| 2025-11-12 | 5,030.00 | 5,290.00 | 4,950.00 | 5,280.00 | 5,073.43 | 158,640 |
| 2025-11-11 | 4,905.00 | 5,020.00 | 4,905.00 | 4,985.00 | 4,789.97 | 53,874 |
| 2025-11-10 | 4,800.00 | 4,945.00 | 4,800.00 | 4,940.00 | 4,746.73 | 37,302 |
| 2025-11-07 | 4,855.00 | 4,950.00 | 4,765.00 | 4,800.00 | 4,612.21 | 38,558 |
| 2025-11-06 | 4,800.00 | 4,910.00 | 4,710.00 | 4,900.00 | 4,708.29 | 75,351 |
| 2025-11-05 | 4,845.00 | 4,850.00 | 4,690.00 | 4,800.00 | 4,612.21 | 69,292 |
| 2025-11-04 | 4,755.00 | 4,855.00 | 4,710.00 | 4,845.00 | 4,655.45 | 38,935 |
| 2025-11-03 | 4,870.00 | 4,870.00 | 4,730.00 | 4,755.00 | 4,568.97 | 68,372 |
| 2025-10-31 | 4,835.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,660.25 | 35,641 |
| 2025-10-30 | 5,000.00 | 5,000.00 | 4,835.00 | 4,835.00 | 4,645.84 | 64,227 |
| 2025-10-29 | 5,040.00 | 5,040.00 | 4,925.00 | 4,955.00 | 4,761.14 | 20,292 |
| 2025-10-28 | 5,010.00 | 5,050.00 | 4,930.00 | 4,970.00 | 4,775.56 | 22,911 |
| 2025-10-27 | 5,030.00 | 5,060.00 | 4,960.00 | 5,010.00 | 4,813.99 | 43,848 |
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.