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%WTI98.99▲ 1.89%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,295.004,325.004,265.004,325.004,155.7999,625
2025-04-244,125.004,900.004,120.004,270.004,102.941,230,409
2025-04-234,100.004,145.004,085.004,125.003,963.6217,861
2025-04-224,095.004,135.004,075.004,095.003,934.7919,239
2025-04-214,055.004,125.004,040.004,095.003,934.7924,665
2025-04-184,070.004,085.004,030.004,080.003,920.388,609
2025-04-174,045.004,075.004,025.004,070.003,910.7712,217
2025-04-164,030.004,065.004,030.004,045.003,886.7410,211
2025-04-154,060.004,080.004,020.004,070.003,910.7716,074
2025-04-144,090.004,090.004,020.004,065.003,905.9617,494
2025-04-114,010.004,035.003,965.004,030.003,872.3316,158
2025-04-103,960.004,025.003,940.004,010.003,853.1126,131
2025-04-093,880.003,930.003,830.003,870.003,718.5921,482
2025-04-083,825.003,960.003,825.003,880.003,728.2031,735
2025-04-073,945.003,945.003,810.003,820.003,670.5554,537
2025-04-043,905.003,990.003,885.003,985.003,829.0926,362
2025-04-033,915.003,930.003,860.003,905.003,752.2234,645
2025-04-023,970.003,990.003,885.003,915.003,761.8342,812
2025-04-013,885.003,970.003,875.003,935.003,781.0561,408
2025-03-314,005.004,005.003,855.003,885.003,733.0074,723
2025-03-284,020.004,030.003,985.004,005.003,848.3174,937
2025-03-274,100.004,115.004,020.004,030.003,872.3341,584
2025-03-264,065.004,095.004,050.004,090.003,929.9820,601
2025-03-254,100.004,115.004,045.004,065.003,905.9636,213
2025-03-244,110.004,115.004,060.004,100.003,939.5937,425
2025-03-214,115.004,150.004,075.004,110.003,949.2031,527
2025-03-204,160.004,165.004,115.004,135.003,973.2221,004
2025-03-194,125.004,165.004,105.004,140.003,978.0320,766
2025-03-184,070.004,125.004,070.004,125.003,963.6247,294
2025-03-174,060.004,105.004,050.004,075.003,915.5721,406
2025-03-144,035.004,090.004,030.004,060.003,901.1616,763
2025-03-134,075.004,100.004,020.004,035.003,877.1445,269
2025-03-124,010.004,075.004,010.004,055.003,896.3529,976
2025-03-114,035.004,080.004,005.004,005.003,848.3193,672
2025-03-104,200.004,200.004,035.004,105.003,944.40143,955
2025-03-074,175.004,205.004,140.004,185.004,021.2727,947
2025-03-064,180.004,200.004,145.004,170.004,006.8519,756
2025-03-054,100.004,195.004,070.004,180.004,016.4689,407
2025-03-044,100.004,120.004,035.004,100.003,939.5962,476
2025-02-284,130.004,190.004,075.004,100.003,939.5961,674
2025-02-274,185.004,200.004,155.004,190.004,026.0727,950
2025-02-264,160.004,195.004,140.004,160.003,997.2514,796
2025-02-254,225.004,225.004,150.004,160.003,997.2531,117
2025-02-244,195.004,230.004,100.004,225.004,059.7052,143
2025-02-214,180.004,225.004,160.004,195.004,030.8838,332
2025-02-204,230.004,245.004,185.004,195.004,030.8852,020
2025-02-194,140.004,230.004,140.004,230.004,064.5162,083
2025-02-184,155.004,175.004,110.004,140.003,978.0353,399
2025-02-174,155.004,180.004,125.004,155.003,992.4447,627
2025-02-144,120.004,185.004,090.004,165.004,002.0555,659
2025-02-134,075.004,130.004,045.004,120.003,958.8167,492
2025-02-124,175.004,175.004,045.004,075.003,915.57130,599
2025-02-114,245.004,245.004,105.004,170.004,006.85212,174
2025-02-104,115.004,360.004,110.004,330.004,160.59257,322
2025-02-074,140.004,150.004,045.004,080.003,920.3854,269
2025-02-064,050.004,140.004,040.004,140.003,978.03117,351
2025-02-054,220.004,265.003,965.004,005.003,848.31513,578
2025-02-044,120.004,225.004,120.004,210.004,045.2971,779
2025-02-034,060.004,130.003,985.004,120.003,958.81104,880
2025-01-314,125.004,155.004,060.004,060.003,901.1665,803
← NewerPage 7 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.