See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,705.004,715.004,645.004,690.004,506.5135,370
2025-07-244,790.004,800.004,675.004,705.004,520.9272,022
2025-07-234,775.004,795.004,715.004,785.004,597.7918,804
2025-07-224,820.004,865.004,740.004,770.004,583.3841,793
2025-07-214,865.004,880.004,810.004,840.004,650.6438,195
2025-07-184,945.004,985.004,780.004,865.004,674.66116,388
2025-07-174,935.004,950.004,880.004,950.004,756.3443,163
2025-07-165,000.005,000.004,890.004,910.004,717.9079,486
2025-07-155,020.005,080.004,925.004,960.004,765.9583,406
2025-07-144,940.005,070.004,910.005,060.004,862.03116,286
2025-07-114,985.004,985.004,915.004,940.004,746.7339,057
2025-07-104,850.004,960.004,850.004,930.004,737.12120,017
2025-07-094,770.004,915.004,750.004,890.004,698.69105,961
2025-07-084,685.004,765.004,685.004,740.004,554.5537,475
2025-07-074,760.004,780.004,660.004,715.004,530.5325,223
2025-07-044,805.004,830.004,730.004,755.004,568.9763,675
2025-07-034,775.004,825.004,735.004,800.004,612.2157,178
2025-07-024,725.004,765.004,635.004,735.004,549.7532,195
2025-07-014,605.004,770.004,605.004,730.004,544.9556,269
2025-06-304,695.004,750.004,560.004,605.004,424.8475,090
2025-06-274,700.004,770.004,660.004,705.004,520.9225,323
2025-06-264,800.004,860.004,630.004,720.004,535.3483,204
2025-06-254,835.004,920.004,735.004,810.004,621.8246,914
2025-06-244,710.004,820.004,660.004,810.004,621.8273,987
2025-06-234,675.004,715.004,535.004,660.004,477.6839,901
2025-06-204,700.004,745.004,620.004,715.004,530.5325,747
2025-06-194,635.004,720.004,595.004,680.004,496.9040,156
2025-06-184,700.004,700.004,600.004,635.004,453.6641,774
2025-06-174,720.004,745.004,640.004,700.004,516.1241,806
2025-06-164,585.004,765.004,480.004,735.004,549.7573,171
2025-06-134,760.004,780.004,470.004,585.004,405.62115,329
2025-06-124,675.004,770.004,640.004,710.004,525.73126,940
2025-06-114,700.004,710.004,610.004,675.004,492.1059,956
2025-06-104,700.004,765.004,615.004,670.004,487.2954,895
2025-06-094,730.004,820.004,680.004,745.004,559.3680,984
2025-06-054,655.004,765.004,650.004,730.004,544.95108,383
2025-06-044,545.004,665.004,545.004,655.004,472.8855,235
2025-06-024,540.004,560.004,480.004,535.004,357.5731,921
2025-05-304,555.004,555.004,485.004,495.004,319.1454,805
2025-05-294,380.004,510.004,380.004,510.004,333.5581,450
2025-05-284,320.004,400.004,320.004,380.004,208.6431,443
2025-05-274,330.004,350.004,315.004,330.004,160.5932,826
2025-05-264,315.004,355.004,300.004,315.004,146.1830,557
2025-05-234,290.004,340.004,275.004,320.004,150.9923,057
2025-05-224,315.004,320.004,280.004,290.004,122.1635,578
2025-05-214,320.004,345.004,300.004,315.004,146.1836,135
2025-05-204,270.004,340.004,270.004,320.004,150.9958,769
2025-05-194,305.004,315.004,250.004,285.004,117.3647,847
2025-05-164,345.004,345.004,270.004,310.004,141.3840,327
2025-05-154,310.004,380.004,280.004,345.004,175.0157,709
2025-05-144,335.004,360.004,320.004,345.004,175.0125,465
2025-05-134,340.004,345.004,305.004,330.004,160.5934,281
2025-05-124,280.004,340.004,280.004,340.004,170.2047,320
2025-05-094,320.004,320.004,245.004,280.004,112.5538,342
2025-05-084,295.004,335.004,250.004,320.004,150.9934,099
2025-05-074,315.004,315.004,240.004,295.004,126.9627,698
2025-05-024,305.004,320.004,240.004,265.004,098.1424,936
2025-04-304,320.004,340.004,265.004,305.004,136.5742,333
2025-04-294,325.004,390.004,290.004,350.004,179.8168,654
2025-04-284,325.004,360.004,260.004,325.004,155.7971,334
← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27200.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29150.0000 KRW
2020-12-29200.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.