Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,475.00 | 4,475.00 | 4,385.00 | 4,465.00 | 4,347.55 | 14,561 |
| 2024-04-26 | 4,365.00 | 4,990.00 | 4,325.00 | 4,435.00 | 4,318.34 | 90,174 |
| 2024-04-25 | 4,320.00 | 4,400.00 | 4,320.00 | 4,365.00 | 4,250.19 | 10,643 |
| 2024-04-24 | 4,320.00 | 4,345.00 | 4,315.00 | 4,345.00 | 4,230.71 | 7,599 |
| 2024-04-23 | 4,380.00 | 4,380.00 | 4,340.00 | 4,355.00 | 4,240.45 | 5,131 |
| 2024-04-22 | 4,435.00 | 4,435.00 | 4,320.00 | 4,380.00 | 4,264.79 | 2,668 |
| 2024-04-19 | 4,400.00 | 4,570.00 | 4,390.00 | 4,435.00 | 4,318.34 | 8,243 |
| 2024-04-18 | 4,310.00 | 4,490.00 | 4,310.00 | 4,400.00 | 4,284.26 | 8,748 |
| 2024-04-17 | 4,395.00 | 4,420.00 | 4,310.00 | 4,360.00 | 4,245.32 | 8,863 |
| 2024-04-16 | 4,420.00 | 4,420.00 | 4,315.00 | 4,395.00 | 4,279.40 | 10,824 |
| 2024-04-15 | 4,525.00 | 4,525.00 | 4,250.00 | 4,420.00 | 4,303.74 | 23,161 |
| 2024-04-12 | 4,635.00 | 4,680.00 | 4,525.00 | 4,525.00 | 4,405.98 | 17,056 |
| 2024-04-11 | 4,720.00 | 4,720.00 | 4,575.00 | 4,635.00 | 4,513.08 | 5,381 |
| 2024-04-09 | 4,610.00 | 4,720.00 | 4,550.00 | 4,720.00 | 4,595.85 | 8,135 |
| 2024-04-08 | 4,550.00 | 4,695.00 | 4,520.00 | 4,625.00 | 4,503.35 | 7,425 |
| 2024-04-05 | 4,530.00 | 4,590.00 | 4,520.00 | 4,580.00 | 4,459.53 | 10,937 |
| 2024-04-04 | 4,605.00 | 4,655.00 | 4,550.00 | 4,600.00 | 4,479.00 | 12,822 |
| 2024-04-03 | 4,645.00 | 4,645.00 | 4,530.00 | 4,605.00 | 4,483.87 | 5,128 |
| 2024-04-02 | 4,690.00 | 4,735.00 | 4,600.00 | 4,600.00 | 4,479.00 | 8,038 |
| 2024-04-01 | 4,690.00 | 4,735.00 | 4,630.00 | 4,735.00 | 4,610.45 | 8,870 |
| 2024-03-29 | 4,635.00 | 4,695.00 | 4,620.00 | 4,690.00 | 4,566.64 | 4,950 |
| 2024-03-28 | 4,605.00 | 4,730.00 | 4,605.00 | 4,680.00 | 4,556.90 | 9,070 |
| 2024-03-27 | 4,570.00 | 4,615.00 | 4,525.00 | 4,615.00 | 4,493.61 | 10,244 |
| 2024-03-26 | 4,540.00 | 4,585.00 | 4,515.00 | 4,570.00 | 4,449.79 | 19,509 |
| 2024-03-25 | 4,655.00 | 4,655.00 | 4,550.00 | 4,565.00 | 4,444.92 | 18,041 |
| 2024-03-22 | 4,605.00 | 4,690.00 | 4,565.00 | 4,600.00 | 4,479.00 | 8,264 |
| 2024-03-21 | 4,695.00 | 4,715.00 | 4,570.00 | 4,605.00 | 4,483.87 | 15,723 |
| 2024-03-20 | 4,775.00 | 4,775.00 | 4,495.00 | 4,695.00 | 4,571.50 | 12,725 |
| 2024-03-19 | 4,730.00 | 4,775.00 | 4,675.00 | 4,775.00 | 4,649.40 | 2,657 |
| 2024-03-18 | 4,750.00 | 4,820.00 | 4,690.00 | 4,780.00 | 4,654.27 | 7,394 |
| 2024-03-15 | 4,815.00 | 4,865.00 | 4,785.00 | 4,820.00 | 4,693.22 | 4,218 |
| 2024-03-14 | 4,805.00 | 4,845.00 | 4,670.00 | 4,815.00 | 4,688.35 | 7,334 |
| 2024-03-13 | 4,615.00 | 5,150.00 | 4,530.00 | 4,670.00 | 4,547.16 | 25,370 |
| 2024-03-12 | 4,620.00 | 4,695.00 | 4,605.00 | 4,615.00 | 4,493.61 | 14,304 |
| 2024-03-11 | 4,585.00 | 4,630.00 | 4,585.00 | 4,620.00 | 4,498.48 | 3,121 |
| 2024-03-08 | 4,565.00 | 4,610.00 | 4,515.00 | 4,585.00 | 4,464.40 | 11,744 |
| 2024-03-07 | 4,570.00 | 4,620.00 | 4,550.00 | 4,565.00 | 4,444.92 | 5,894 |
| 2024-03-06 | 4,635.00 | 4,655.00 | 4,560.00 | 4,620.00 | 4,498.48 | 8,528 |
| 2024-03-05 | 4,685.00 | 4,710.00 | 4,600.00 | 4,650.00 | 4,527.69 | 18,098 |
| 2024-03-04 | 4,760.00 | 4,790.00 | 4,700.00 | 4,700.00 | 4,576.37 | 8,110 |
| 2024-02-29 | 4,875.00 | 4,880.00 | 4,785.00 | 4,790.00 | 4,664.01 | 8,266 |
| 2024-02-28 | 4,820.00 | 4,890.00 | 4,810.00 | 4,870.00 | 4,741.90 | 6,929 |
| 2024-02-27 | 4,860.00 | 4,860.00 | 4,810.00 | 4,850.00 | 4,722.43 | 2,841 |
| 2024-02-26 | 4,900.00 | 4,900.00 | 4,815.00 | 4,890.00 | 4,761.38 | 3,118 |
| 2024-02-23 | 4,975.00 | 4,975.00 | 4,810.00 | 4,900.00 | 4,771.11 | 6,293 |
| 2024-02-22 | 5,000.00 | 5,000.00 | 4,930.00 | 4,975.00 | 4,844.14 | 3,775 |
| 2024-02-21 | 5,070.00 | 5,070.00 | 4,960.00 | 5,000.00 | 4,868.48 | 6,830 |
| 2024-02-20 | 5,000.00 | 5,210.00 | 5,000.00 | 5,090.00 | 4,956.11 | 12,385 |
| 2024-02-19 | 5,020.00 | 5,120.00 | 5,000.00 | 5,070.00 | 4,936.64 | 3,090 |
| 2024-02-16 | 5,070.00 | 5,150.00 | 5,000.00 | 5,080.00 | 4,946.38 | 5,831 |
| 2024-02-15 | 4,960.00 | 5,080.00 | 4,960.00 | 5,070.00 | 4,936.64 | 7,309 |
| 2024-02-14 | 4,980.00 | 5,070.00 | 4,920.00 | 5,000.00 | 4,868.48 | 3,158 |
| 2024-02-13 | 4,940.00 | 5,050.00 | 4,905.00 | 4,995.00 | 4,863.61 | 3,572 |
| 2024-02-08 | 4,965.00 | 4,995.00 | 4,940.00 | 4,940.00 | 4,810.06 | 3,066 |
| 2024-02-07 | 5,030.00 | 5,080.00 | 4,945.00 | 4,960.00 | 4,829.53 | 6,486 |
| 2024-02-06 | 4,955.00 | 5,160.00 | 4,905.00 | 5,030.00 | 4,897.69 | 21,185 |
| 2024-02-05 | 4,805.00 | 5,040.00 | 4,805.00 | 4,955.00 | 4,824.67 | 9,278 |
| 2024-02-02 | 4,825.00 | 4,990.00 | 4,785.00 | 4,800.00 | 4,673.74 | 10,412 |
| 2024-02-01 | 4,580.00 | 5,010.00 | 4,515.00 | 4,825.00 | 4,698.09 | 29,089 |
| 2024-01-31 | 4,740.00 | 4,760.00 | 4,690.00 | 4,710.00 | 4,586.11 | 9,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.