Sungdo Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,605.00 | 4,650.00 | 4,555.00 | 4,625.00 | 4,261.17 | 18,937 |
| 2024-10-28 | 4,550.00 | 4,620.00 | 4,505.00 | 4,605.00 | 4,242.74 | 12,539 |
| 2024-10-25 | 4,575.00 | 4,635.00 | 4,450.00 | 4,505.00 | 4,150.61 | 48,408 |
| 2024-10-24 | 4,640.00 | 4,725.00 | 4,560.00 | 4,620.00 | 4,256.56 | 23,192 |
| 2024-10-23 | 4,605.00 | 4,665.00 | 4,580.00 | 4,665.00 | 4,298.02 | 31,187 |
| 2024-10-22 | 4,735.00 | 4,815.00 | 4,600.00 | 4,650.00 | 4,284.20 | 57,495 |
| 2024-10-21 | 4,925.00 | 4,925.00 | 4,815.00 | 4,815.00 | 4,436.22 | 64,476 |
| 2024-10-18 | 5,000.00 | 5,000.00 | 4,855.00 | 4,925.00 | 4,537.57 | 50,488 |
| 2024-10-17 | 5,150.00 | 5,150.00 | 4,965.00 | 5,000.00 | 4,606.67 | 42,556 |
| 2024-10-16 | 5,200.00 | 5,220.00 | 5,090.00 | 5,150.00 | 4,744.87 | 23,969 |
| 2024-10-15 | 5,260.00 | 5,290.00 | 5,160.00 | 5,200.00 | 4,790.94 | 35,781 |
| 2024-10-14 | 5,220.00 | 5,300.00 | 5,190.00 | 5,260.00 | 4,846.22 | 13,674 |
| 2024-10-11 | 5,330.00 | 5,330.00 | 5,170.00 | 5,220.00 | 4,809.36 | 45,587 |
| 2024-10-10 | 5,170.00 | 5,460.00 | 5,120.00 | 5,380.00 | 4,956.78 | 57,903 |
| 2024-10-08 | 5,250.00 | 5,290.00 | 5,120.00 | 5,170.00 | 4,763.30 | 44,745 |
| 2024-10-07 | 5,170.00 | 5,340.00 | 5,160.00 | 5,250.00 | 4,837.00 | 29,257 |
| 2024-10-04 | 5,100.00 | 5,280.00 | 5,070.00 | 5,210.00 | 4,800.15 | 50,994 |
| 2024-10-02 | 4,920.00 | 5,170.00 | 4,840.00 | 5,100.00 | 4,698.80 | 66,739 |
| 2024-09-30 | 4,980.00 | 5,190.00 | 4,900.00 | 4,995.00 | 4,602.06 | 103,393 |
| 2024-09-27 | 4,965.00 | 5,080.00 | 4,955.00 | 5,030.00 | 4,634.31 | 35,449 |
| 2024-09-26 | 4,900.00 | 5,030.00 | 4,880.00 | 4,980.00 | 4,588.24 | 30,081 |
| 2024-09-25 | 4,900.00 | 4,965.00 | 4,870.00 | 4,900.00 | 4,514.54 | 26,635 |
| 2024-09-24 | 4,880.00 | 5,010.00 | 4,800.00 | 4,895.00 | 4,509.93 | 50,949 |
| 2024-09-23 | 5,010.00 | 5,010.00 | 4,900.00 | 4,900.00 | 4,514.54 | 22,134 |
| 2024-09-20 | 5,290.00 | 5,290.00 | 4,955.00 | 5,010.00 | 4,615.88 | 79,198 |
| 2024-09-19 | 5,310.00 | 5,320.00 | 5,110.00 | 5,170.00 | 4,763.30 | 51,900 |
| 2024-09-13 | 5,430.00 | 5,430.00 | 5,240.00 | 5,310.00 | 4,892.28 | 87,121 |
| 2024-09-12 | 5,290.00 | 5,440.00 | 5,260.00 | 5,440.00 | 5,012.06 | 58,970 |
| 2024-09-11 | 5,170.00 | 5,340.00 | 5,170.00 | 5,240.00 | 4,827.79 | 65,923 |
| 2024-09-10 | 5,180.00 | 5,240.00 | 5,140.00 | 5,170.00 | 4,763.30 | 61,601 |
| 2024-09-09 | 4,800.00 | 5,140.00 | 4,705.00 | 5,140.00 | 4,735.66 | 182,718 |
| 2024-09-06 | 4,795.00 | 4,830.00 | 4,590.00 | 4,830.00 | 4,450.04 | 126,438 |
| 2024-09-05 | 4,935.00 | 4,960.00 | 4,760.00 | 4,800.00 | 4,422.40 | 76,885 |
| 2024-09-04 | 5,050.00 | 5,050.00 | 4,870.00 | 4,935.00 | 4,546.78 | 77,592 |
| 2024-09-03 | 5,190.00 | 5,260.00 | 5,140.00 | 5,160.00 | 4,754.08 | 56,868 |
| 2024-09-02 | 5,230.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,800.15 | 38,405 |
| 2024-08-30 | 5,300.00 | 5,320.00 | 5,210.00 | 5,280.00 | 4,864.64 | 35,008 |
| 2024-08-29 | 5,250.00 | 5,390.00 | 5,200.00 | 5,290.00 | 4,873.86 | 96,553 |
| 2024-08-28 | 5,320.00 | 5,400.00 | 5,250.00 | 5,400.00 | 4,975.20 | 86,706 |
| 2024-08-27 | 5,540.00 | 5,570.00 | 5,170.00 | 5,350.00 | 4,929.14 | 251,959 |
| 2024-08-26 | 5,640.00 | 5,750.00 | 5,460.00 | 5,540.00 | 5,104.19 | 178,257 |
| 2024-08-23 | 5,690.00 | 5,780.00 | 5,620.00 | 5,680.00 | 5,233.18 | 218,922 |
| 2024-08-22 | 5,500.00 | 5,950.00 | 5,400.00 | 5,780.00 | 5,325.31 | 1,070,577 |
| 2024-08-21 | 5,200.00 | 5,480.00 | 5,190.00 | 5,380.00 | 4,956.78 | 420,480 |
| 2024-08-20 | 5,100.00 | 5,540.00 | 5,090.00 | 5,240.00 | 4,827.79 | 675,414 |
| 2024-08-19 | 5,110.00 | 5,360.00 | 5,030.00 | 5,150.00 | 4,744.87 | 687,318 |
| 2024-08-16 | 5,290.00 | 5,430.00 | 4,910.00 | 5,160.00 | 4,754.08 | 1,446,653 |
| 2024-08-14 | 3,940.00 | 5,120.00 | 3,940.00 | 5,120.00 | 4,717.23 | 2,516,790 |
| 2024-08-13 | 3,955.00 | 3,955.00 | 3,880.00 | 3,940.00 | 3,630.06 | 15,443 |
| 2024-08-12 | 4,000.00 | 4,000.00 | 3,855.00 | 3,955.00 | 3,643.88 | 16,591 |
| 2024-08-09 | 3,900.00 | 3,940.00 | 3,840.00 | 3,875.00 | 3,570.17 | 19,850 |
| 2024-08-08 | 3,875.00 | 3,920.00 | 3,770.00 | 3,775.00 | 3,478.04 | 10,113 |
| 2024-08-07 | 3,745.00 | 3,880.00 | 3,745.00 | 3,875.00 | 3,570.17 | 13,397 |
| 2024-08-06 | 3,530.00 | 3,780.00 | 3,530.00 | 3,715.00 | 3,422.76 | 28,662 |
| 2024-08-05 | 4,005.00 | 4,005.00 | 3,465.00 | 3,530.00 | 3,252.31 | 163,171 |
| 2024-08-02 | 4,180.00 | 4,180.00 | 4,000.00 | 4,005.00 | 3,689.94 | 56,643 |
| 2024-08-01 | 4,125.00 | 4,210.00 | 4,125.00 | 4,210.00 | 3,878.82 | 13,756 |
| 2024-07-31 | 4,085.00 | 4,175.00 | 4,060.00 | 4,160.00 | 3,832.75 | 13,234 |
| 2024-07-30 | 4,125.00 | 4,140.00 | 4,030.00 | 4,050.00 | 3,731.40 | 16,936 |
| 2024-07-29 | 4,105.00 | 4,125.00 | 4,050.00 | 4,125.00 | 3,800.50 | 11,147 |
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.