Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,940.00 | 5,050.00 | 4,900.00 | 5,030.00 | 4,833.21 | 58,151 |
| 2025-10-23 | 4,945.00 | 4,960.00 | 4,865.00 | 4,940.00 | 4,746.73 | 40,114 |
| 2025-10-22 | 4,845.00 | 4,970.00 | 4,780.00 | 4,950.00 | 4,756.34 | 73,602 |
| 2025-10-21 | 4,840.00 | 4,935.00 | 4,790.00 | 4,845.00 | 4,655.45 | 87,845 |
| 2025-10-20 | 4,855.00 | 4,880.00 | 4,765.00 | 4,840.00 | 4,650.64 | 34,806 |
| 2025-10-17 | 5,000.00 | 5,040.00 | 4,820.00 | 4,855.00 | 4,665.05 | 116,930 |
| 2025-10-16 | 5,100.00 | 5,150.00 | 5,020.00 | 5,050.00 | 4,852.43 | 50,542 |
| 2025-10-15 | 5,100.00 | 5,120.00 | 5,050.00 | 5,110.00 | 4,910.08 | 73,531 |
| 2025-10-14 | 5,260.00 | 5,320.00 | 5,030.00 | 5,100.00 | 4,900.47 | 154,674 |
| 2025-10-13 | 5,350.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,044.60 | 82,128 |
| 2025-10-10 | 5,490.00 | 5,520.00 | 5,370.00 | 5,450.00 | 5,236.78 | 110,505 |
| 2025-10-02 | 5,230.00 | 5,410.00 | 5,100.00 | 5,350.00 | 5,140.69 | 182,531 |
| 2025-10-01 | 5,130.00 | 5,200.00 | 5,050.00 | 5,170.00 | 4,967.73 | 61,712 |
| 2025-09-30 | 5,210.00 | 5,230.00 | 5,110.00 | 5,120.00 | 4,919.69 | 47,346 |
| 2025-09-29 | 5,060.00 | 5,280.00 | 5,060.00 | 5,230.00 | 5,025.38 | 91,086 |
| 2025-09-26 | 5,010.00 | 5,110.00 | 4,995.00 | 5,060.00 | 4,862.03 | 73,634 |
| 2025-09-25 | 4,990.00 | 5,110.00 | 4,980.00 | 5,060.00 | 4,862.03 | 44,282 |
| 2025-09-24 | 5,060.00 | 5,090.00 | 4,940.00 | 4,990.00 | 4,794.77 | 74,898 |
| 2025-09-23 | 5,140.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,890.86 | 103,033 |
| 2025-09-22 | 5,100.00 | 5,220.00 | 5,030.00 | 5,140.00 | 4,938.90 | 99,025 |
| 2025-09-19 | 5,190.00 | 5,340.00 | 5,110.00 | 5,120.00 | 4,919.69 | 111,742 |
| 2025-09-18 | 5,060.00 | 5,290.00 | 4,985.00 | 5,250.00 | 5,044.60 | 165,885 |
| 2025-09-17 | 5,050.00 | 5,060.00 | 4,995.00 | 5,000.00 | 4,804.38 | 72,176 |
| 2025-09-16 | 5,060.00 | 5,100.00 | 4,995.00 | 5,050.00 | 4,852.43 | 73,939 |
| 2025-09-15 | 4,950.00 | 5,120.00 | 4,935.00 | 5,060.00 | 4,862.03 | 262,852 |
| 2025-09-12 | 4,910.00 | 4,985.00 | 4,910.00 | 4,935.00 | 4,741.92 | 83,518 |
| 2025-09-11 | 4,910.00 | 4,950.00 | 4,875.00 | 4,910.00 | 4,717.90 | 72,606 |
| 2025-09-10 | 4,870.00 | 4,920.00 | 4,870.00 | 4,910.00 | 4,717.90 | 39,132 |
| 2025-09-09 | 4,800.00 | 4,925.00 | 4,800.00 | 4,875.00 | 4,684.27 | 61,068 |
| 2025-09-08 | 4,770.00 | 4,810.00 | 4,750.00 | 4,810.00 | 4,621.82 | 94,082 |
| 2025-09-05 | 4,765.00 | 4,835.00 | 4,750.00 | 4,780.00 | 4,592.99 | 26,627 |
| 2025-09-04 | 4,845.00 | 4,845.00 | 4,715.00 | 4,795.00 | 4,607.40 | 61,530 |
| 2025-09-03 | 4,770.00 | 4,790.00 | 4,720.00 | 4,755.00 | 4,568.97 | 42,419 |
| 2025-09-02 | 4,710.00 | 4,755.00 | 4,655.00 | 4,750.00 | 4,564.16 | 41,795 |
| 2025-09-01 | 4,760.00 | 4,780.00 | 4,695.00 | 4,710.00 | 4,525.73 | 29,173 |
| 2025-08-29 | 4,750.00 | 4,800.00 | 4,715.00 | 4,770.00 | 4,583.38 | 76,832 |
| 2025-08-28 | 4,640.00 | 5,000.00 | 4,640.00 | 4,710.00 | 4,525.73 | 223,331 |
| 2025-08-27 | 4,675.00 | 4,700.00 | 4,640.00 | 4,665.00 | 4,482.49 | 14,503 |
| 2025-08-26 | 4,655.00 | 4,710.00 | 4,635.00 | 4,675.00 | 4,492.10 | 10,971 |
| 2025-08-25 | 4,660.00 | 4,685.00 | 4,610.00 | 4,670.00 | 4,487.29 | 15,973 |
| 2025-08-22 | 4,650.00 | 4,880.00 | 4,595.00 | 4,660.00 | 4,477.68 | 32,150 |
| 2025-08-21 | 4,630.00 | 4,655.00 | 4,585.00 | 4,650.00 | 4,468.08 | 18,012 |
| 2025-08-20 | 4,730.00 | 4,730.00 | 4,520.00 | 4,635.00 | 4,453.66 | 77,725 |
| 2025-08-19 | 4,810.00 | 4,810.00 | 4,685.00 | 4,735.00 | 4,549.75 | 66,536 |
| 2025-08-18 | 4,685.00 | 4,880.00 | 4,675.00 | 4,820.00 | 4,631.42 | 241,775 |
| 2025-08-14 | 4,605.00 | 4,645.00 | 4,550.00 | 4,595.00 | 4,415.23 | 22,605 |
| 2025-08-13 | 4,615.00 | 4,650.00 | 4,580.00 | 4,605.00 | 4,424.84 | 28,831 |
| 2025-08-12 | 4,580.00 | 4,635.00 | 4,575.00 | 4,630.00 | 4,448.86 | 24,803 |
| 2025-08-11 | 4,650.00 | 4,700.00 | 4,595.00 | 4,610.00 | 4,429.64 | 34,759 |
| 2025-08-08 | 4,685.00 | 4,715.00 | 4,575.00 | 4,670.00 | 4,487.29 | 36,713 |
| 2025-08-07 | 4,705.00 | 4,710.00 | 4,670.00 | 4,685.00 | 4,501.71 | 17,603 |
| 2025-08-06 | 4,640.00 | 4,715.00 | 4,605.00 | 4,705.00 | 4,520.92 | 38,071 |
| 2025-08-05 | 4,590.00 | 4,675.00 | 4,590.00 | 4,640.00 | 4,458.47 | 31,641 |
| 2025-08-04 | 4,500.00 | 4,605.00 | 4,490.00 | 4,605.00 | 4,424.84 | 16,625 |
| 2025-08-01 | 4,700.00 | 4,705.00 | 4,465.00 | 4,500.00 | 4,323.94 | 74,740 |
| 2025-07-31 | 4,675.00 | 4,750.00 | 4,655.00 | 4,700.00 | 4,516.12 | 24,408 |
| 2025-07-30 | 4,655.00 | 4,705.00 | 4,640.00 | 4,695.00 | 4,511.31 | 11,235 |
| 2025-07-29 | 4,645.00 | 4,680.00 | 4,565.00 | 4,680.00 | 4,496.90 | 15,950 |
| 2025-07-28 | 4,665.00 | 4,740.00 | 4,575.00 | 4,620.00 | 4,439.25 | 67,027 |
| 2025-07-25 | 4,705.00 | 4,715.00 | 4,645.00 | 4,690.00 | 4,506.51 | 35,370 |
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.