Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,650.00 | 4,950.00 | 4,650.00 | 4,950.00 | 4,772.17 | 6,186 |
| 2023-11-01 | 4,510.00 | 4,750.00 | 4,510.00 | 4,685.00 | 4,516.69 | 8,169 |
| 2023-10-31 | 4,780.00 | 4,780.00 | 4,510.00 | 4,510.00 | 4,347.98 | 9,688 |
| 2023-10-30 | 4,790.00 | 4,950.00 | 4,510.00 | 4,745.00 | 4,574.54 | 6,173 |
| 2023-10-27 | 4,685.00 | 4,785.00 | 4,610.00 | 4,740.00 | 4,569.72 | 10,672 |
| 2023-10-26 | 4,635.00 | 4,745.00 | 4,635.00 | 4,735.00 | 4,564.89 | 6,969 |
| 2023-10-25 | 4,850.00 | 4,900.00 | 4,765.00 | 4,855.00 | 4,680.58 | 13,349 |
| 2023-10-24 | 4,665.00 | 5,000.00 | 4,560.00 | 4,685.00 | 4,516.69 | 14,505 |
| 2023-10-23 | 4,620.00 | 4,715.00 | 4,620.00 | 4,665.00 | 4,497.41 | 11,774 |
| 2023-10-20 | 4,890.00 | 4,890.00 | 4,695.00 | 4,765.00 | 4,593.82 | 22,185 |
| 2023-10-19 | 5,020.00 | 5,020.00 | 4,930.00 | 4,950.00 | 4,772.17 | 5,034 |
| 2023-10-18 | 5,080.00 | 5,110.00 | 5,020.00 | 5,020.00 | 4,839.66 | 4,676 |
| 2023-10-17 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 4,897.50 | 2,279 |
| 2023-10-16 | 4,970.00 | 5,140.00 | 4,970.00 | 4,990.00 | 4,810.73 | 8,033 |
| 2023-10-13 | 5,090.00 | 5,110.00 | 5,060.00 | 5,070.00 | 4,887.86 | 2,479 |
| 2023-10-12 | 5,030.00 | 5,090.00 | 5,030.00 | 5,060.00 | 4,878.22 | 2,213 |
| 2023-10-11 | 4,940.00 | 5,050.00 | 4,940.00 | 5,030.00 | 4,849.30 | 10,497 |
| 2023-10-10 | 5,090.00 | 5,090.00 | 4,920.00 | 4,940.00 | 4,762.53 | 12,258 |
| 2023-10-06 | 5,020.00 | 5,150.00 | 5,000.00 | 5,080.00 | 4,897.50 | 6,549 |
| 2023-10-05 | 5,030.00 | 5,030.00 | 4,970.00 | 5,020.00 | 4,839.66 | 9,232 |
| 2023-10-04 | 5,100.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,849.30 | 11,456 |
| 2023-09-27 | 5,030.00 | 5,120.00 | 5,030.00 | 5,100.00 | 4,916.78 | 7,002 |
| 2023-09-26 | 5,100.00 | 5,130.00 | 5,060.00 | 5,120.00 | 4,936.06 | 7,965 |
| 2023-09-25 | 5,210.00 | 5,220.00 | 5,150.00 | 5,150.00 | 4,964.99 | 6,490 |
| 2023-09-22 | 5,190.00 | 5,260.00 | 5,150.00 | 5,150.00 | 4,964.99 | 11,344 |
| 2023-09-21 | 5,210.00 | 5,300.00 | 5,210.00 | 5,220.00 | 5,032.47 | 8,867 |
| 2023-09-20 | 5,380.00 | 5,410.00 | 5,250.00 | 5,280.00 | 5,090.32 | 14,217 |
| 2023-09-19 | 5,420.00 | 5,450.00 | 5,380.00 | 5,380.00 | 5,186.72 | 5,785 |
| 2023-09-18 | 5,560.00 | 5,560.00 | 5,430.00 | 5,470.00 | 5,273.49 | 11,816 |
| 2023-09-15 | 5,540.00 | 5,540.00 | 5,480.00 | 5,530.00 | 5,331.33 | 11,286 |
| 2023-09-14 | 5,420.00 | 5,560.00 | 5,420.00 | 5,500.00 | 5,302.41 | 9,347 |
| 2023-09-13 | 5,380.00 | 5,450.00 | 5,330.00 | 5,450.00 | 5,254.21 | 13,519 |
| 2023-09-12 | 5,410.00 | 5,440.00 | 5,380.00 | 5,400.00 | 5,206.00 | 13,498 |
| 2023-09-11 | 5,490.00 | 5,490.00 | 5,300.00 | 5,350.00 | 5,157.80 | 14,283 |
| 2023-09-08 | 5,200.00 | 5,390.00 | 5,200.00 | 5,380.00 | 5,186.72 | 11,133 |
| 2023-09-07 | 5,300.00 | 5,420.00 | 5,190.00 | 5,270.00 | 5,080.67 | 39,118 |
| 2023-09-06 | 5,380.00 | 5,460.00 | 5,320.00 | 5,350.00 | 5,157.80 | 16,354 |
| 2023-09-05 | 5,400.00 | 5,470.00 | 5,330.00 | 5,360.00 | 5,167.44 | 13,154 |
| 2023-09-04 | 5,480.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,206.00 | 31,147 |
| 2023-09-01 | 5,580.00 | 5,580.00 | 5,470.00 | 5,480.00 | 5,283.13 | 9,327 |
| 2023-08-31 | 5,530.00 | 5,590.00 | 5,460.00 | 5,470.00 | 5,273.49 | 5,561 |
| 2023-08-30 | 5,550.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,331.33 | 6,670 |
| 2023-08-29 | 5,370.00 | 5,540.00 | 5,370.00 | 5,450.00 | 5,254.21 | 14,527 |
| 2023-08-28 | 5,380.00 | 5,450.00 | 5,340.00 | 5,370.00 | 5,177.08 | 7,594 |
| 2023-08-25 | 5,370.00 | 5,480.00 | 5,330.00 | 5,380.00 | 5,186.72 | 7,023 |
| 2023-08-24 | 5,320.00 | 5,460.00 | 5,320.00 | 5,350.00 | 5,157.80 | 9,616 |
| 2023-08-23 | 5,520.00 | 5,600.00 | 5,280.00 | 5,320.00 | 5,128.88 | 22,164 |
| 2023-08-22 | 5,460.00 | 5,540.00 | 5,440.00 | 5,520.00 | 5,321.69 | 8,500 |
| 2023-08-21 | 5,520.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,263.85 | 14,906 |
| 2023-08-18 | 5,540.00 | 5,590.00 | 5,450.00 | 5,580.00 | 5,379.54 | 12,892 |
| 2023-08-17 | 5,490.00 | 5,590.00 | 5,440.00 | 5,590.00 | 5,389.18 | 24,782 |
| 2023-08-16 | 5,810.00 | 5,820.00 | 5,500.00 | 5,540.00 | 5,340.98 | 66,715 |
| 2023-08-14 | 5,930.00 | 5,960.00 | 5,850.00 | 5,860.00 | 5,649.48 | 9,129 |
| 2023-08-11 | 5,830.00 | 5,980.00 | 5,830.00 | 5,930.00 | 5,716.96 | 5,389 |
| 2023-08-10 | 5,810.00 | 5,910.00 | 5,790.00 | 5,830.00 | 5,620.56 | 8,674 |
| 2023-08-09 | 5,820.00 | 5,920.00 | 5,770.00 | 5,790.00 | 5,581.99 | 7,748 |
| 2023-08-08 | 5,850.00 | 5,930.00 | 5,800.00 | 5,820.00 | 5,610.92 | 14,309 |
| 2023-08-07 | 6,010.00 | 6,030.00 | 5,930.00 | 5,930.00 | 5,716.96 | 12,859 |
| 2023-08-04 | 6,000.00 | 6,070.00 | 5,930.00 | 6,070.00 | 5,851.93 | 17,345 |
| 2023-08-03 | 5,950.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,832.65 | 15,507 |
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.