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%WTI98.47▲ 1.36%
← 037350.KQ stock page

Sungdo Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-244,030.004,145.004,030.004,115.003,954.0165,087
2025-01-234,130.004,130.004,000.004,030.003,872.33112,555
2025-01-224,120.004,175.004,030.004,115.003,954.01101,494
2025-01-214,120.004,175.003,995.004,120.003,958.81145,825
2025-01-204,315.004,345.004,080.004,100.003,939.59391,046
2025-01-174,365.004,375.004,235.004,315.004,146.18217,184
2025-01-164,485.004,485.004,265.004,365.004,194.23155,275
2025-01-154,545.004,575.004,405.004,410.004,237.4661,028
2025-01-144,600.004,600.004,450.004,545.004,367.1838,922
2025-01-134,640.004,655.004,495.004,585.004,405.6248,295
2025-01-104,900.004,900.004,630.004,640.004,458.4759,858
2025-01-094,930.004,930.004,710.004,800.004,612.2136,209
2025-01-084,875.004,930.004,750.004,835.004,645.8452,598
2025-01-075,030.005,030.004,845.004,875.004,684.27128,668
2025-01-064,850.005,020.004,850.005,000.004,804.3861,083
2025-01-034,940.004,940.004,830.004,850.004,660.2516,398
2025-01-024,950.004,950.004,805.004,870.004,679.4729,101
2024-12-304,785.004,970.004,780.004,900.004,708.2927,298
2024-12-274,855.004,870.004,745.004,785.004,597.7927,827
2024-12-264,900.004,935.004,770.004,860.004,477.6837,124
2024-12-244,750.004,860.004,750.004,855.004,473.0835,227
2024-12-234,825.004,825.004,715.004,795.004,417.8012,678
2024-12-204,790.004,815.004,660.004,745.004,371.7311,934
2024-12-194,880.004,890.004,725.004,790.004,413.1923,879
2024-12-184,850.004,950.004,795.004,880.004,496.1124,502
2024-12-174,855.004,970.004,810.004,890.004,505.3248,262
2024-12-164,530.004,970.004,520.004,855.004,473.08174,822
2024-12-134,415.004,535.004,360.004,530.004,173.6431,795
2024-12-124,375.004,470.004,360.004,435.004,086.1235,155
2024-12-114,200.004,375.004,200.004,375.004,030.8418,632
2024-12-104,035.004,250.004,035.004,240.003,906.4621,205
2024-12-094,075.004,130.004,035.004,075.003,754.4441,067
2024-12-064,340.004,340.004,000.004,180.003,851.1898,320
2024-12-054,380.004,380.004,255.004,340.003,998.5941,406
2024-12-044,485.004,485.004,350.004,380.004,035.4445,190
2024-12-034,350.004,495.004,320.004,490.004,136.7945,860
2024-12-024,300.004,320.004,250.004,320.003,980.1640,166
2024-11-294,315.004,340.004,250.004,300.003,961.7426,126
2024-11-284,380.004,380.004,320.004,340.003,998.5926,143
2024-11-274,445.004,450.004,315.004,365.004,021.6293,794
2024-11-264,385.004,440.004,350.004,420.004,072.3030,901
2024-11-254,330.004,425.004,315.004,400.004,053.8724,129
2024-11-224,365.004,385.004,300.004,360.004,017.0231,352
2024-11-214,520.004,520.004,280.004,365.004,021.6254,992
2024-11-204,410.004,540.004,370.004,420.004,072.3064,286
2024-11-194,410.004,490.004,390.004,410.004,063.0842,676
2024-11-184,640.004,705.004,250.004,410.004,063.08175,796
2024-11-154,640.004,835.004,525.004,705.004,334.88121,750
2024-11-144,270.004,555.004,210.004,480.004,127.58127,514
2024-11-134,220.004,290.004,185.004,270.003,934.1025,872
2024-11-124,280.004,320.004,215.004,290.003,952.5244,623
2024-11-114,560.004,680.004,270.004,280.003,943.31120,166
2024-11-084,780.004,780.004,585.004,600.004,238.1446,839
2024-11-074,695.004,760.004,610.004,715.004,344.0939,179
2024-11-064,725.004,750.004,640.004,690.004,321.0622,208
2024-11-054,725.004,740.004,610.004,725.004,353.3041,086
2024-11-044,725.004,750.004,635.004,725.004,353.3019,385
2024-11-014,550.004,755.004,545.004,725.004,353.3020,221
2024-10-314,600.004,650.004,460.004,615.004,251.9616,405
2024-10-304,605.004,700.004,570.004,605.004,242.7417,577
← NewerPage 8 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.