Sungchang Autotech Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6,030.00	6,080.00	5,970.00	6,040.00	5,823.01	19,151
2023-08-01	6,000.00	6,070.00	5,970.00	6,030.00	5,813.37	14,347
2023-07-31	5,950.00	5,990.00	5,840.00	5,960.00	5,745.89	9,351
2023-07-28	5,680.00	5,850.00	5,680.00	5,850.00	5,639.84	9,150
2023-07-27	5,600.00	5,830.00	5,530.00	5,800.00	5,591.63	11,910
2023-07-26	6,030.00	6,030.00	5,650.00	5,680.00	5,475.95	50,378
2023-07-25	5,960.00	6,040.00	5,900.00	6,020.00	5,803.73	19,862
2023-07-24	6,130.00	6,190.00	5,920.00	5,990.00	5,774.81	34,569
2023-07-21	6,200.00	6,300.00	6,170.00	6,190.00	5,967.62	8,435
2023-07-20	6,280.00	6,310.00	6,210.00	6,250.00	6,025.47	6,964
2023-07-19	6,240.00	6,280.00	6,200.00	6,280.00	6,054.39	15,163
2023-07-18	6,330.00	6,400.00	6,200.00	6,240.00	6,015.83	34,144
2023-07-17	6,590.00	6,590.00	6,400.00	6,400.00	6,170.08	8,623
2023-07-14	6,530.00	6,530.00	6,400.00	6,470.00	6,237.56	14,156
2023-07-13	6,500.00	6,540.00	6,420.00	6,470.00	6,237.56	16,024
2023-07-12	6,590.00	6,630.00	6,450.00	6,500.00	6,266.49	16,413
2023-07-11	6,600.00	6,690.00	6,540.00	6,550.00	6,314.69	11,021
2023-07-10	6,470.00	6,660.00	6,470.00	6,600.00	6,362.89	25,791
2023-07-07	6,440.00	6,560.00	6,420.00	6,510.00	6,276.13	23,700
2023-07-06	6,550.00	6,860.00	6,480.00	6,570.00	6,333.97	96,498
2023-07-05	6,560.00	6,640.00	6,520.00	6,570.00	6,333.97	26,150
2023-07-04	6,540.00	6,590.00	6,480.00	6,550.00	6,314.69	26,037
2023-07-03	6,480.00	6,570.00	6,440.00	6,490.00	6,256.85	23,027
2023-06-30	6,100.00	6,450.00	6,100.00	6,420.00	6,189.36	40,253
2023-06-29	6,300.00	6,310.00	6,170.00	6,180.00	5,957.98	16,707
2023-06-28	6,230.00	6,340.00	6,230.00	6,300.00	6,073.67	12,547
2023-06-27	6,310.00	6,350.00	6,220.00	6,220.00	5,996.55	17,020
2023-06-26	6,180.00	6,310.00	6,150.00	6,280.00	6,054.39	10,123
2023-06-23	6,210.00	6,300.00	6,200.00	6,210.00	5,986.91	11,739
2023-06-22	6,290.00	6,300.00	6,200.00	6,210.00	5,986.91	18,472
2023-06-21	6,340.00	6,340.00	6,240.00	6,320.00	6,092.95	19,910
2023-06-20	6,240.00	6,290.00	6,230.00	6,280.00	6,054.39	12,438
2023-06-19	6,330.00	6,330.00	6,230.00	6,300.00	6,073.67	12,903
2023-06-16	6,350.00	6,450.00	6,070.00	6,270.00	6,044.75	23,111
2023-06-15	6,350.00	6,420.00	6,270.00	6,290.00	6,064.03	18,782
2023-06-14	6,530.00	6,530.00	6,350.00	6,390.00	6,160.44	27,086
2023-06-13	6,530.00	6,590.00	6,500.00	6,520.00	6,285.77	16,281
2023-06-12	6,610.00	6,660.00	6,540.00	6,550.00	6,314.69	10,891
2023-06-09	6,670.00	6,710.00	6,600.00	6,630.00	6,391.82	18,520
2023-06-08	6,500.00	6,820.00	6,500.00	6,670.00	6,430.38	75,628
2023-06-07	6,560.00	6,660.00	6,500.00	6,500.00	6,266.49	43,433
2023-06-05	6,600.00	6,670.00	6,550.00	6,610.00	6,372.54	18,927
2023-06-02	6,550.00	6,610.00	6,530.00	6,600.00	6,362.89	27,816
2023-06-01	6,570.00	6,580.00	6,470.00	6,530.00	6,295.41	15,002
2023-05-31	6,460.00	6,580.00	6,440.00	6,520.00	6,285.77	19,241
2023-05-30	6,400.00	6,520.00	6,360.00	6,460.00	6,227.92	17,862
2023-05-26	6,560.00	6,630.00	6,390.00	6,390.00	6,160.44	40,377
2023-05-25	6,670.00	6,720.00	6,560.00	6,560.00	6,324.33	40,941
2023-05-24	6,600.00	6,670.00	6,500.00	6,670.00	6,430.38	36,231
2023-05-23	6,680.00	6,740.00	6,540.00	6,590.00	6,353.25	46,524
2023-05-22	6,600.00	6,690.00	6,560.00	6,680.00	6,440.02	30,020
2023-05-19	6,720.00	6,760.00	6,610.00	6,680.00	6,440.02	72,356
2023-05-18	6,630.00	6,760.00	6,560.00	6,760.00	6,517.15	114,603
2023-05-17	6,430.00	6,610.00	6,410.00	6,550.00	6,314.69	62,570
2023-05-16	6,550.00	6,570.00	6,340.00	6,370.00	6,141.16	87,676
2023-05-15	6,570.00	6,680.00	6,420.00	6,570.00	6,333.97	115,232
2023-05-12	6,640.00	6,850.00	6,470.00	6,610.00	6,372.54	230,503
2023-05-11	6,520.00	6,820.00	6,370.00	6,640.00	6,401.46	420,726
2023-05-10	6,090.00	7,340.00	6,080.00	6,450.00	6,218.28	2,437,760
2023-05-09	6,110.00	6,140.00	6,020.00	6,090.00	5,871.22	18,590

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.