Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,390.00 | 7,460.00 | 7,210.00 | 7,440.00 | 7,101.40 | 13,901 |
| 2022-11-11 | 7,480.00 | 7,530.00 | 7,310.00 | 7,410.00 | 7,072.76 | 14,942 |
| 2022-11-10 | 7,430.00 | 7,450.00 | 7,250.00 | 7,350.00 | 7,015.49 | 40,096 |
| 2022-11-09 | 7,220.00 | 7,330.00 | 7,220.00 | 7,280.00 | 6,948.68 | 14,529 |
| 2022-11-08 | 7,220.00 | 7,280.00 | 7,170.00 | 7,220.00 | 6,891.41 | 14,539 |
| 2022-11-07 | 7,090.00 | 7,220.00 | 7,050.00 | 7,220.00 | 6,891.41 | 11,206 |
| 2022-11-04 | 7,090.00 | 7,130.00 | 6,950.00 | 7,050.00 | 6,729.15 | 20,980 |
| 2022-11-03 | 7,010.00 | 7,130.00 | 6,960.00 | 7,130.00 | 6,805.51 | 18,227 |
| 2022-11-02 | 7,270.00 | 7,300.00 | 7,090.00 | 7,090.00 | 6,767.33 | 18,173 |
| 2022-11-01 | 7,080.00 | 7,280.00 | 7,070.00 | 7,240.00 | 6,910.50 | 25,812 |
| 2022-10-31 | 7,070.00 | 7,170.00 | 7,050.00 | 7,150.00 | 6,824.60 | 17,943 |
| 2022-10-28 | 7,100.00 | 7,150.00 | 7,000.00 | 7,070.00 | 6,748.24 | 15,697 |
| 2022-10-27 | 6,890.00 | 7,130.00 | 6,890.00 | 7,100.00 | 6,776.87 | 22,129 |
| 2022-10-26 | 6,990.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,643.24 | 12,792 |
| 2022-10-25 | 6,950.00 | 7,100.00 | 6,950.00 | 6,980.00 | 6,662.33 | 35,122 |
| 2022-10-24 | 6,900.00 | 7,170.00 | 6,850.00 | 6,950.00 | 6,633.70 | 42,798 |
| 2022-10-21 | 6,780.00 | 7,140.00 | 6,740.00 | 6,890.00 | 6,576.43 | 55,144 |
| 2022-10-20 | 6,900.00 | 6,980.00 | 6,770.00 | 6,890.00 | 6,576.43 | 23,151 |
| 2022-10-19 | 6,920.00 | 7,050.00 | 6,850.00 | 6,910.00 | 6,595.52 | 27,044 |
| 2022-10-18 | 6,730.00 | 6,940.00 | 6,730.00 | 6,920.00 | 6,605.06 | 35,633 |
| 2022-10-17 | 6,660.00 | 6,880.00 | 6,360.00 | 6,710.00 | 6,404.62 | 29,628 |
| 2022-10-14 | 6,630.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,366.44 | 22,097 |
| 2022-10-13 | 6,620.00 | 6,650.00 | 6,320.00 | 6,530.00 | 6,232.81 | 20,709 |
| 2022-10-12 | 6,480.00 | 6,680.00 | 6,480.00 | 6,680.00 | 6,375.99 | 14,194 |
| 2022-10-11 | 6,770.00 | 6,770.00 | 6,550.00 | 6,550.00 | 6,251.90 | 17,682 |
| 2022-10-07 | 6,730.00 | 6,900.00 | 6,710.00 | 6,770.00 | 6,461.89 | 9,388 |
| 2022-10-06 | 6,710.00 | 6,800.00 | 6,680.00 | 6,730.00 | 6,423.71 | 14,355 |
| 2022-10-05 | 6,630.00 | 6,740.00 | 6,530.00 | 6,670.00 | 6,366.44 | 19,529 |
| 2022-10-04 | 6,400.00 | 6,610.00 | 6,400.00 | 6,570.00 | 6,270.99 | 27,522 |
| 2022-09-30 | 6,380.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,108.73 | 21,311 |
| 2022-09-29 | 6,500.00 | 6,650.00 | 6,360.00 | 6,360.00 | 6,070.55 | 35,007 |
| 2022-09-28 | 6,450.00 | 6,660.00 | 6,230.00 | 6,500.00 | 6,204.18 | 41,091 |
| 2022-09-27 | 6,390.00 | 6,500.00 | 6,260.00 | 6,420.00 | 6,127.82 | 57,985 |
| 2022-09-26 | 6,820.00 | 6,820.00 | 6,350.00 | 6,460.00 | 6,166.00 | 82,716 |
| 2022-09-23 | 7,070.00 | 7,140.00 | 6,850.00 | 6,900.00 | 6,585.97 | 104,941 |
| 2022-09-22 | 7,160.00 | 7,300.00 | 7,010.00 | 7,190.00 | 6,862.78 | 190,702 |
| 2022-09-21 | 6,830.00 | 8,240.00 | 6,750.00 | 7,350.00 | 7,015.49 | 2,136,050 |
| 2022-09-20 | 6,750.00 | 6,900.00 | 6,750.00 | 6,800.00 | 6,490.53 | 28,760 |
| 2022-09-19 | 6,820.00 | 6,820.00 | 6,650.00 | 6,750.00 | 6,442.80 | 26,732 |
| 2022-09-16 | 6,870.00 | 6,880.00 | 6,730.00 | 6,830.00 | 6,519.16 | 36,333 |
| 2022-09-15 | 6,960.00 | 6,970.00 | 6,850.00 | 6,910.00 | 6,595.52 | 25,101 |
| 2022-09-14 | 6,930.00 | 6,960.00 | 6,820.00 | 6,900.00 | 6,585.97 | 62,439 |
| 2022-09-13 | 7,140.00 | 7,180.00 | 7,010.00 | 7,080.00 | 6,757.78 | 116,654 |
| 2022-09-08 | 7,070.00 | 7,150.00 | 7,030.00 | 7,110.00 | 6,786.42 | 20,917 |
| 2022-09-07 | 7,300.00 | 7,300.00 | 7,010.00 | 7,070.00 | 6,748.24 | 30,994 |
| 2022-09-06 | 7,140.00 | 7,270.00 | 7,100.00 | 7,270.00 | 6,939.13 | 32,533 |
| 2022-09-05 | 7,360.00 | 7,360.00 | 7,080.00 | 7,130.00 | 6,805.51 | 41,422 |
| 2022-09-02 | 7,310.00 | 7,440.00 | 7,300.00 | 7,430.00 | 7,091.85 | 40,090 |
| 2022-09-01 | 7,560.00 | 7,570.00 | 7,270.00 | 7,350.00 | 7,015.49 | 55,739 |
| 2022-08-31 | 7,470.00 | 7,590.00 | 7,390.00 | 7,590.00 | 7,244.57 | 47,235 |
| 2022-08-30 | 7,370.00 | 7,640.00 | 7,350.00 | 7,470.00 | 7,130.03 | 45,892 |
| 2022-08-29 | 7,550.00 | 7,550.00 | 7,320.00 | 7,460.00 | 7,120.49 | 55,293 |
| 2022-08-26 | 7,990.00 | 7,990.00 | 7,650.00 | 7,720.00 | 7,368.65 | 83,087 |
| 2022-08-25 | 7,930.00 | 8,080.00 | 7,890.00 | 7,950.00 | 7,588.19 | 80,486 |
| 2022-08-24 | 7,940.00 | 8,240.00 | 7,920.00 | 7,930.00 | 7,569.10 | 94,036 |
| 2022-08-23 | 8,010.00 | 8,250.00 | 7,940.00 | 7,960.00 | 7,597.73 | 92,321 |
| 2022-08-22 | 7,890.00 | 8,170.00 | 7,630.00 | 8,080.00 | 7,712.27 | 231,635 |
| 2022-08-19 | 7,470.00 | 8,190.00 | 7,440.00 | 8,010.00 | 7,645.46 | 503,856 |
| 2022-08-18 | 7,550.00 | 7,550.00 | 7,300.00 | 7,480.00 | 7,139.58 | 65,887 |
| 2022-08-17 | 7,630.00 | 7,630.00 | 7,500.00 | 7,530.00 | 7,187.30 | 23,364 |
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.