Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,450.00 | 7,520.00 | 7,430.00 | 7,520.00 | 7,249.84 | 14,040 |
| 2023-02-07 | 7,420.00 | 7,460.00 | 7,390.00 | 7,440.00 | 7,172.72 | 11,293 |
| 2023-02-06 | 7,510.00 | 7,510.00 | 7,350.00 | 7,420.00 | 7,153.44 | 17,543 |
| 2023-02-03 | 7,510.00 | 7,570.00 | 7,450.00 | 7,490.00 | 7,220.92 | 20,091 |
| 2023-02-02 | 7,440.00 | 7,600.00 | 7,440.00 | 7,510.00 | 7,240.20 | 33,291 |
| 2023-02-01 | 7,290.00 | 7,450.00 | 7,270.00 | 7,440.00 | 7,172.72 | 28,116 |
| 2023-01-31 | 7,210.00 | 7,340.00 | 7,100.00 | 7,270.00 | 7,008.82 | 28,736 |
| 2023-01-30 | 7,170.00 | 7,300.00 | 7,170.00 | 7,210.00 | 6,950.98 | 29,019 |
| 2023-01-27 | 7,260.00 | 7,290.00 | 6,960.00 | 7,100.00 | 6,844.93 | 37,524 |
| 2023-01-26 | 7,220.00 | 7,300.00 | 7,200.00 | 7,200.00 | 6,941.34 | 18,042 |
| 2023-01-25 | 7,090.00 | 7,200.00 | 7,060.00 | 7,200.00 | 6,941.34 | 8,608 |
| 2023-01-20 | 6,960.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,738.88 | 13,933 |
| 2023-01-19 | 7,020.00 | 7,020.00 | 6,960.00 | 6,960.00 | 6,709.96 | 9,528 |
| 2023-01-18 | 7,100.00 | 7,100.00 | 7,020.00 | 7,030.00 | 6,777.45 | 8,274 |
| 2023-01-17 | 7,140.00 | 7,180.00 | 7,070.00 | 7,100.00 | 6,844.93 | 11,167 |
| 2023-01-16 | 7,150.00 | 7,230.00 | 7,120.00 | 7,140.00 | 6,883.50 | 12,127 |
| 2023-01-13 | 7,130.00 | 7,190.00 | 7,100.00 | 7,150.00 | 6,893.14 | 8,196 |
| 2023-01-12 | 7,190.00 | 7,190.00 | 7,110.00 | 7,130.00 | 6,873.85 | 6,964 |
| 2023-01-11 | 7,110.00 | 7,150.00 | 7,060.00 | 7,110.00 | 6,854.57 | 8,768 |
| 2023-01-10 | 7,200.00 | 7,200.00 | 7,070.00 | 7,080.00 | 6,825.65 | 5,728 |
| 2023-01-09 | 6,950.00 | 7,180.00 | 6,950.00 | 7,160.00 | 6,902.78 | 12,173 |
| 2023-01-06 | 6,880.00 | 7,100.00 | 6,880.00 | 6,910.00 | 6,661.76 | 22,058 |
| 2023-01-05 | 7,130.00 | 7,130.00 | 6,960.00 | 6,960.00 | 6,709.96 | 15,378 |
| 2023-01-04 | 6,630.00 | 7,080.00 | 6,630.00 | 7,080.00 | 6,825.65 | 6,442 |
| 2023-01-03 | 6,800.00 | 6,830.00 | 6,600.00 | 6,770.00 | 6,526.79 | 29,266 |
| 2023-01-02 | 6,870.00 | 7,050.00 | 6,800.00 | 6,800.00 | 6,555.71 | 18,734 |
| 2022-12-29 | 6,960.00 | 6,970.00 | 6,730.00 | 6,890.00 | 6,642.48 | 17,439 |
| 2022-12-28 | 7,110.00 | 7,110.00 | 6,940.00 | 6,990.00 | 6,738.88 | 10,539 |
| 2022-12-27 | 6,960.00 | 7,230.00 | 6,930.00 | 7,040.00 | 6,719.60 | 16,653 |
| 2022-12-26 | 7,120.00 | 7,130.00 | 6,960.00 | 6,960.00 | 6,643.24 | 17,188 |
| 2022-12-23 | 7,360.00 | 7,360.00 | 7,080.00 | 7,120.00 | 6,795.96 | 15,309 |
| 2022-12-22 | 7,250.00 | 7,400.00 | 7,250.00 | 7,360.00 | 7,025.04 | 8,577 |
| 2022-12-21 | 7,250.00 | 7,300.00 | 7,190.00 | 7,250.00 | 6,920.05 | 6,665 |
| 2022-12-20 | 7,400.00 | 7,420.00 | 7,230.00 | 7,250.00 | 6,920.05 | 14,603 |
| 2022-12-19 | 7,330.00 | 7,440.00 | 7,220.00 | 7,400.00 | 7,063.22 | 16,645 |
| 2022-12-16 | 7,310.00 | 7,400.00 | 7,260.00 | 7,330.00 | 6,996.40 | 11,787 |
| 2022-12-15 | 7,410.00 | 7,440.00 | 7,320.00 | 7,330.00 | 6,996.40 | 13,749 |
| 2022-12-14 | 7,310.00 | 7,360.00 | 7,250.00 | 7,360.00 | 7,025.04 | 8,878 |
| 2022-12-13 | 7,370.00 | 7,410.00 | 7,220.00 | 7,280.00 | 6,948.68 | 23,317 |
| 2022-12-12 | 7,540.00 | 7,590.00 | 7,440.00 | 7,450.00 | 7,110.94 | 8,206 |
| 2022-12-09 | 7,410.00 | 7,690.00 | 7,280.00 | 7,470.00 | 7,130.03 | 19,822 |
| 2022-12-08 | 7,510.00 | 7,510.00 | 7,350.00 | 7,410.00 | 7,072.76 | 12,611 |
| 2022-12-07 | 7,400.00 | 7,590.00 | 7,330.00 | 7,590.00 | 7,244.57 | 16,141 |
| 2022-12-06 | 7,700.00 | 7,770.00 | 7,510.00 | 7,510.00 | 7,168.21 | 25,991 |
| 2022-12-05 | 7,760.00 | 7,830.00 | 7,610.00 | 7,790.00 | 7,435.47 | 26,741 |
| 2022-12-02 | 7,690.00 | 7,830.00 | 7,690.00 | 7,760.00 | 7,406.83 | 36,360 |
| 2022-12-01 | 7,800.00 | 7,800.00 | 7,610.00 | 7,760.00 | 7,406.83 | 98,821 |
| 2022-11-30 | 7,500.00 | 7,730.00 | 7,400.00 | 7,710.00 | 7,359.11 | 117,625 |
| 2022-11-29 | 7,260.00 | 7,460.00 | 7,250.00 | 7,400.00 | 7,063.22 | 17,120 |
| 2022-11-28 | 7,410.00 | 7,470.00 | 7,310.00 | 7,350.00 | 7,015.49 | 33,163 |
| 2022-11-25 | 7,370.00 | 7,500.00 | 7,370.00 | 7,380.00 | 7,044.13 | 29,628 |
| 2022-11-24 | 7,280.00 | 7,430.00 | 7,280.00 | 7,360.00 | 7,025.04 | 30,150 |
| 2022-11-23 | 7,140.00 | 7,380.00 | 7,130.00 | 7,280.00 | 6,948.68 | 36,954 |
| 2022-11-22 | 7,160.00 | 7,190.00 | 7,080.00 | 7,150.00 | 6,824.60 | 21,644 |
| 2022-11-21 | 7,160.00 | 7,340.00 | 7,110.00 | 7,200.00 | 6,872.32 | 39,370 |
| 2022-11-18 | 7,210.00 | 7,340.00 | 7,140.00 | 7,230.00 | 6,900.96 | 47,600 |
| 2022-11-17 | 7,390.00 | 7,430.00 | 7,140.00 | 7,140.00 | 6,815.05 | 66,600 |
| 2022-11-16 | 7,500.00 | 8,240.00 | 7,360.00 | 7,370.00 | 7,034.58 | 1,018,904 |
| 2022-11-15 | 7,480.00 | 7,600.00 | 7,390.00 | 7,450.00 | 7,110.94 | 33,180 |
| 2022-11-14 | 7,390.00 | 7,460.00 | 7,210.00 | 7,440.00 | 7,101.40 | 13,901 |
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.