Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,700.00 | 4,785.00 | 4,680.00 | 4,740.00 | 4,615.32 | 8,550 |
| 2024-01-29 | 4,820.00 | 4,870.00 | 4,730.00 | 4,755.00 | 4,629.93 | 9,105 |
| 2024-01-26 | 4,840.00 | 4,840.00 | 4,790.00 | 4,825.00 | 4,698.09 | 5,128 |
| 2024-01-25 | 4,860.00 | 4,885.00 | 4,815.00 | 4,820.00 | 4,693.22 | 5,541 |
| 2024-01-24 | 4,885.00 | 4,995.00 | 4,855.00 | 4,925.00 | 4,795.46 | 2,538 |
| 2024-01-23 | 4,850.00 | 4,940.00 | 4,850.00 | 4,880.00 | 4,751.64 | 5,815 |
| 2024-01-22 | 5,250.00 | 5,250.00 | 4,885.00 | 4,905.00 | 4,775.98 | 6,868 |
| 2024-01-19 | 4,870.00 | 4,935.00 | 4,855.00 | 4,930.00 | 4,800.32 | 5,900 |
| 2024-01-18 | 4,875.00 | 4,935.00 | 4,850.00 | 4,870.00 | 4,741.90 | 4,911 |
| 2024-01-17 | 4,970.00 | 4,980.00 | 4,850.00 | 4,875.00 | 4,746.77 | 11,751 |
| 2024-01-16 | 5,010.00 | 5,030.00 | 4,975.00 | 4,990.00 | 4,858.75 | 4,349 |
| 2024-01-15 | 5,000.00 | 5,050.00 | 4,980.00 | 4,980.00 | 4,849.01 | 9,738 |
| 2024-01-12 | 5,200.00 | 5,210.00 | 5,040.00 | 5,050.00 | 4,917.17 | 13,380 |
| 2024-01-11 | 5,110.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,063.22 | 9,022 |
| 2024-01-10 | 5,090.00 | 5,120.00 | 5,040.00 | 5,110.00 | 4,975.59 | 9,195 |
| 2024-01-09 | 5,060.00 | 5,130.00 | 5,060.00 | 5,090.00 | 4,956.11 | 5,388 |
| 2024-01-08 | 5,000.00 | 5,130.00 | 4,975.00 | 5,060.00 | 4,926.90 | 6,469 |
| 2024-01-05 | 4,995.00 | 5,100.00 | 4,990.00 | 5,000.00 | 4,868.48 | 4,002 |
| 2024-01-04 | 5,030.00 | 5,030.00 | 4,980.00 | 4,995.00 | 4,863.61 | 3,734 |
| 2024-01-03 | 5,040.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,897.69 | 6,382 |
| 2024-01-02 | 5,030.00 | 5,100.00 | 5,000.00 | 5,090.00 | 4,956.11 | 13,107 |
| 2023-12-28 | 5,050.00 | 5,140.00 | 4,950.00 | 5,030.00 | 4,897.69 | 7,176 |
| 2023-12-27 | 4,885.00 | 5,200.00 | 4,885.00 | 5,050.00 | 4,917.17 | 4,771 |
| 2023-12-26 | 5,110.00 | 5,200.00 | 5,060.00 | 5,060.00 | 4,878.22 | 6,122 |
| 2023-12-22 | 5,170.00 | 5,170.00 | 5,090.00 | 5,150.00 | 4,964.99 | 6,957 |
| 2023-12-21 | 5,120.00 | 5,200.00 | 5,120.00 | 5,170.00 | 4,984.27 | 4,781 |
| 2023-12-20 | 5,040.00 | 5,120.00 | 5,040.00 | 5,120.00 | 4,936.06 | 7,377 |
| 2023-12-19 | 5,010.00 | 5,080.00 | 4,985.00 | 5,030.00 | 4,849.30 | 5,121 |
| 2023-12-18 | 4,975.00 | 5,030.00 | 4,960.00 | 5,030.00 | 4,849.30 | 6,520 |
| 2023-12-15 | 5,020.00 | 5,090.00 | 4,970.00 | 4,975.00 | 4,796.27 | 7,926 |
| 2023-12-14 | 5,030.00 | 5,040.00 | 5,010.00 | 5,020.00 | 4,839.66 | 6,135 |
| 2023-12-13 | 5,050.00 | 5,090.00 | 5,030.00 | 5,030.00 | 4,849.30 | 3,333 |
| 2023-12-12 | 5,060.00 | 5,060.00 | 5,020.00 | 5,050.00 | 4,868.58 | 2,894 |
| 2023-12-11 | 5,000.00 | 5,060.00 | 4,990.00 | 5,000.00 | 4,820.37 | 4,145 |
| 2023-12-08 | 5,050.00 | 5,070.00 | 4,960.00 | 4,990.00 | 4,810.73 | 5,434 |
| 2023-12-07 | 4,970.00 | 5,130.00 | 4,945.00 | 5,050.00 | 4,868.58 | 5,865 |
| 2023-12-06 | 4,970.00 | 4,970.00 | 4,950.00 | 4,970.00 | 4,791.45 | 3,228 |
| 2023-12-05 | 5,040.00 | 5,060.00 | 4,965.00 | 4,970.00 | 4,791.45 | 9,392 |
| 2023-12-04 | 5,030.00 | 5,040.00 | 4,980.00 | 5,040.00 | 4,858.94 | 7,650 |
| 2023-12-01 | 5,070.00 | 5,070.00 | 4,995.00 | 5,030.00 | 4,849.30 | 10,193 |
| 2023-11-30 | 5,050.00 | 5,070.00 | 5,010.00 | 5,070.00 | 4,887.86 | 2,433 |
| 2023-11-29 | 5,130.00 | 5,190.00 | 4,990.00 | 5,080.00 | 4,897.50 | 11,067 |
| 2023-11-28 | 5,150.00 | 5,210.00 | 5,080.00 | 5,130.00 | 4,945.70 | 5,101 |
| 2023-11-27 | 5,260.00 | 5,300.00 | 5,180.00 | 5,210.00 | 5,022.83 | 1,746 |
| 2023-11-24 | 5,280.00 | 5,280.00 | 5,160.00 | 5,260.00 | 5,071.03 | 3,312 |
| 2023-11-23 | 5,200.00 | 5,290.00 | 5,200.00 | 5,260.00 | 5,071.03 | 5,595 |
| 2023-11-22 | 5,270.00 | 5,270.00 | 5,200.00 | 5,260.00 | 5,071.03 | 4,830 |
| 2023-11-21 | 5,280.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,080.67 | 5,301 |
| 2023-11-20 | 5,300.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,090.32 | 7,377 |
| 2023-11-17 | 5,180.00 | 5,280.00 | 5,160.00 | 5,230.00 | 5,042.11 | 5,783 |
| 2023-11-16 | 5,380.00 | 5,380.00 | 5,180.00 | 5,180.00 | 4,993.91 | 11,822 |
| 2023-11-15 | 5,060.00 | 5,340.00 | 5,060.00 | 5,270.00 | 5,080.67 | 42,989 |
| 2023-11-14 | 4,990.00 | 5,050.00 | 4,950.00 | 5,050.00 | 4,868.58 | 7,672 |
| 2023-11-13 | 5,010.00 | 5,080.00 | 4,835.00 | 4,990.00 | 4,810.73 | 5,673 |
| 2023-11-10 | 5,030.00 | 5,040.00 | 4,925.00 | 5,010.00 | 4,830.02 | 3,964 |
| 2023-11-09 | 5,010.00 | 5,060.00 | 5,010.00 | 5,020.00 | 4,839.66 | 2,952 |
| 2023-11-08 | 4,980.00 | 5,020.00 | 4,980.00 | 5,010.00 | 4,830.02 | 2,449 |
| 2023-11-07 | 4,895.00 | 4,995.00 | 4,895.00 | 4,980.00 | 4,801.09 | 6,172 |
| 2023-11-06 | 4,840.00 | 4,945.00 | 4,835.00 | 4,895.00 | 4,719.15 | 3,804 |
| 2023-11-03 | 4,950.00 | 4,950.00 | 4,825.00 | 4,840.00 | 4,666.12 | 5,970 |
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.