Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,980.00 | 6,120.00 | 5,960.00 | 6,090.00 | 5,871.22 | 19,244 |
| 2023-05-04 | 6,040.00 | 6,040.00 | 5,970.00 | 5,980.00 | 5,765.17 | 10,571 |
| 2023-05-03 | 6,090.00 | 6,110.00 | 6,010.00 | 6,040.00 | 5,823.01 | 20,617 |
| 2023-05-02 | 5,900.00 | 6,100.00 | 5,900.00 | 6,090.00 | 5,871.22 | 28,820 |
| 2023-04-28 | 6,090.00 | 6,090.00 | 5,930.00 | 5,950.00 | 5,736.25 | 36,460 |
| 2023-04-27 | 6,060.00 | 6,120.00 | 5,960.00 | 6,050.00 | 5,832.65 | 20,170 |
| 2023-04-26 | 6,010.00 | 6,110.00 | 5,950.00 | 6,060.00 | 5,842.29 | 28,224 |
| 2023-04-25 | 6,000.00 | 6,060.00 | 5,940.00 | 6,010.00 | 5,794.09 | 52,563 |
| 2023-04-24 | 6,120.00 | 6,120.00 | 6,010.00 | 6,010.00 | 5,794.09 | 43,957 |
| 2023-04-21 | 6,300.00 | 6,300.00 | 6,100.00 | 6,120.00 | 5,900.14 | 123,837 |
| 2023-04-20 | 6,570.00 | 6,570.00 | 6,320.00 | 6,330.00 | 6,102.59 | 83,107 |
| 2023-04-19 | 6,540.00 | 6,620.00 | 6,500.00 | 6,590.00 | 6,353.25 | 36,626 |
| 2023-04-18 | 6,720.00 | 6,720.00 | 6,460.00 | 6,550.00 | 6,314.69 | 49,563 |
| 2023-04-17 | 6,730.00 | 6,740.00 | 6,660.00 | 6,720.00 | 6,478.58 | 46,321 |
| 2023-04-14 | 6,820.00 | 6,890.00 | 6,730.00 | 6,780.00 | 6,536.43 | 38,711 |
| 2023-04-13 | 6,960.00 | 7,070.00 | 6,830.00 | 6,880.00 | 6,632.84 | 49,319 |
| 2023-04-12 | 6,870.00 | 7,170.00 | 6,780.00 | 6,940.00 | 6,690.68 | 152,142 |
| 2023-04-11 | 6,340.00 | 6,710.00 | 6,270.00 | 6,700.00 | 6,459.30 | 77,377 |
| 2023-04-10 | 6,440.00 | 6,440.00 | 6,310.00 | 6,380.00 | 6,150.80 | 35,604 |
| 2023-04-07 | 6,440.00 | 6,470.00 | 6,390.00 | 6,440.00 | 6,208.64 | 27,478 |
| 2023-04-06 | 6,620.00 | 6,620.00 | 6,400.00 | 6,440.00 | 6,208.64 | 47,960 |
| 2023-04-05 | 6,610.00 | 6,630.00 | 6,570.00 | 6,580.00 | 6,343.61 | 22,821 |
| 2023-04-04 | 6,530.00 | 6,650.00 | 6,500.00 | 6,590.00 | 6,353.25 | 41,145 |
| 2023-04-03 | 6,630.00 | 6,650.00 | 6,470.00 | 6,530.00 | 6,295.41 | 71,917 |
| 2023-03-31 | 6,830.00 | 6,830.00 | 6,630.00 | 6,660.00 | 6,420.74 | 38,392 |
| 2023-03-30 | 6,850.00 | 6,890.00 | 6,780.00 | 6,840.00 | 6,594.27 | 24,534 |
| 2023-03-29 | 6,770.00 | 6,930.00 | 6,720.00 | 6,900.00 | 6,652.12 | 18,689 |
| 2023-03-28 | 6,630.00 | 6,790.00 | 6,630.00 | 6,780.00 | 6,536.43 | 21,590 |
| 2023-03-27 | 6,660.00 | 6,760.00 | 6,550.00 | 6,630.00 | 6,391.82 | 24,247 |
| 2023-03-24 | 6,670.00 | 6,700.00 | 6,550.00 | 6,660.00 | 6,420.74 | 21,170 |
| 2023-03-23 | 6,710.00 | 6,800.00 | 6,400.00 | 6,610.00 | 6,372.54 | 72,160 |
| 2023-03-22 | 7,100.00 | 7,140.00 | 6,650.00 | 6,700.00 | 6,459.30 | 81,359 |
| 2023-03-21 | 7,120.00 | 7,180.00 | 7,000.00 | 7,030.00 | 6,777.45 | 13,317 |
| 2023-03-20 | 7,170.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,844.93 | 11,140 |
| 2023-03-17 | 7,030.00 | 7,190.00 | 7,030.00 | 7,170.00 | 6,912.42 | 13,812 |
| 2023-03-16 | 6,960.00 | 7,030.00 | 6,810.00 | 7,000.00 | 6,748.52 | 20,861 |
| 2023-03-15 | 6,850.00 | 7,090.00 | 6,850.00 | 6,960.00 | 6,709.96 | 33,667 |
| 2023-03-14 | 7,100.00 | 7,150.00 | 6,830.00 | 6,830.00 | 6,584.63 | 38,293 |
| 2023-03-13 | 7,150.00 | 7,270.00 | 7,000.00 | 7,220.00 | 6,960.62 | 36,697 |
| 2023-03-10 | 7,370.00 | 7,410.00 | 7,290.00 | 7,350.00 | 7,085.95 | 18,434 |
| 2023-03-09 | 7,480.00 | 7,480.00 | 7,330.00 | 7,460.00 | 7,192.00 | 19,913 |
| 2023-03-08 | 7,600.00 | 7,620.00 | 7,430.00 | 7,480.00 | 7,211.28 | 21,144 |
| 2023-03-07 | 7,610.00 | 7,650.00 | 7,420.00 | 7,620.00 | 7,346.25 | 59,969 |
| 2023-03-06 | 7,570.00 | 7,650.00 | 7,550.00 | 7,610.00 | 7,336.61 | 27,156 |
| 2023-03-03 | 7,570.00 | 7,600.00 | 7,530.00 | 7,590.00 | 7,317.33 | 18,890 |
| 2023-03-02 | 7,480.00 | 7,610.00 | 7,460.00 | 7,540.00 | 7,269.13 | 31,802 |
| 2023-02-28 | 7,430.00 | 7,510.00 | 7,360.00 | 7,480.00 | 7,211.28 | 33,635 |
| 2023-02-27 | 7,550.00 | 7,600.00 | 7,460.00 | 7,520.00 | 7,249.84 | 19,557 |
| 2023-02-24 | 7,670.00 | 7,690.00 | 7,540.00 | 7,600.00 | 7,326.97 | 14,715 |
| 2023-02-23 | 7,480.00 | 7,640.00 | 7,460.00 | 7,600.00 | 7,326.97 | 17,673 |
| 2023-02-22 | 7,650.00 | 7,650.00 | 7,470.00 | 7,510.00 | 7,240.20 | 20,453 |
| 2023-02-21 | 7,600.00 | 7,650.00 | 7,550.00 | 7,650.00 | 7,375.17 | 18,551 |
| 2023-02-20 | 7,580.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,326.97 | 21,257 |
| 2023-02-17 | 7,380.00 | 8,030.00 | 7,380.00 | 7,580.00 | 7,307.69 | 234,016 |
| 2023-02-16 | 7,220.00 | 7,380.00 | 7,200.00 | 7,380.00 | 7,114.87 | 26,501 |
| 2023-02-15 | 7,320.00 | 7,390.00 | 7,220.00 | 7,220.00 | 6,960.62 | 26,338 |
| 2023-02-14 | 7,300.00 | 7,350.00 | 7,280.00 | 7,320.00 | 7,057.03 | 7,061 |
| 2023-02-13 | 7,320.00 | 7,370.00 | 7,270.00 | 7,280.00 | 7,018.47 | 14,548 |
| 2023-02-10 | 7,530.00 | 7,540.00 | 7,340.00 | 7,360.00 | 7,095.59 | 17,757 |
| 2023-02-09 | 7,520.00 | 7,570.00 | 7,450.00 | 7,530.00 | 7,259.48 | 14,967 |
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.