Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,450.00 | 7,540.00 | 7,450.00 | 7,530.00 | 7,187.30 | 21,097 |
| 2022-08-12 | 7,440.00 | 7,510.00 | 7,400.00 | 7,450.00 | 7,110.94 | 21,506 |
| 2022-08-11 | 7,430.00 | 7,570.00 | 7,430.00 | 7,490.00 | 7,149.12 | 22,960 |
| 2022-08-10 | 7,460.00 | 7,460.00 | 7,400.00 | 7,430.00 | 7,091.85 | 14,631 |
| 2022-08-09 | 7,550.00 | 7,630.00 | 7,410.00 | 7,460.00 | 7,120.49 | 38,845 |
| 2022-08-08 | 7,630.00 | 7,630.00 | 7,430.00 | 7,630.00 | 7,282.75 | 24,521 |
| 2022-08-05 | 7,650.00 | 7,650.00 | 7,480.00 | 7,630.00 | 7,282.75 | 35,839 |
| 2022-08-04 | 7,820.00 | 7,820.00 | 7,630.00 | 7,650.00 | 7,301.84 | 36,545 |
| 2022-08-03 | 7,790.00 | 7,910.00 | 7,720.00 | 7,810.00 | 7,454.56 | 37,402 |
| 2022-08-02 | 7,740.00 | 7,840.00 | 7,690.00 | 7,830.00 | 7,473.65 | 43,863 |
| 2022-08-01 | 7,440.00 | 7,800.00 | 7,440.00 | 7,740.00 | 7,387.74 | 90,091 |
| 2022-07-29 | 7,370.00 | 7,440.00 | 7,310.00 | 7,440.00 | 7,101.40 | 25,251 |
| 2022-07-28 | 7,240.00 | 7,360.00 | 7,240.00 | 7,340.00 | 7,005.95 | 22,760 |
| 2022-07-27 | 7,320.00 | 7,320.00 | 7,190.00 | 7,240.00 | 6,910.50 | 18,045 |
| 2022-07-26 | 7,300.00 | 7,380.00 | 7,220.00 | 7,300.00 | 6,967.77 | 9,657 |
| 2022-07-25 | 7,300.00 | 7,480.00 | 7,180.00 | 7,300.00 | 6,967.77 | 18,169 |
| 2022-07-22 | 7,110.00 | 7,370.00 | 7,110.00 | 7,250.00 | 6,920.05 | 31,384 |
| 2022-07-21 | 7,110.00 | 7,120.00 | 7,060.00 | 7,100.00 | 6,776.87 | 7,978 |
| 2022-07-20 | 7,080.00 | 7,130.00 | 7,040.00 | 7,110.00 | 6,786.42 | 12,193 |
| 2022-07-19 | 6,920.00 | 7,080.00 | 6,900.00 | 7,070.00 | 6,748.24 | 26,223 |
| 2022-07-18 | 6,780.00 | 6,920.00 | 6,780.00 | 6,920.00 | 6,605.06 | 34,531 |
| 2022-07-15 | 6,690.00 | 6,760.00 | 6,690.00 | 6,750.00 | 6,442.80 | 9,309 |
| 2022-07-14 | 6,770.00 | 6,770.00 | 6,680.00 | 6,760.00 | 6,452.35 | 8,867 |
| 2022-07-13 | 6,630.00 | 6,730.00 | 6,540.00 | 6,710.00 | 6,404.62 | 9,172 |
| 2022-07-12 | 6,800.00 | 6,800.00 | 6,590.00 | 6,630.00 | 6,328.26 | 18,339 |
| 2022-07-11 | 6,860.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,490.53 | 19,694 |
| 2022-07-08 | 6,750.00 | 6,890.00 | 6,730.00 | 6,810.00 | 6,500.07 | 24,120 |
| 2022-07-07 | 6,670.00 | 6,750.00 | 6,660.00 | 6,740.00 | 6,433.26 | 5,453 |
| 2022-07-06 | 6,730.00 | 6,730.00 | 6,590.00 | 6,670.00 | 6,366.44 | 21,360 |
| 2022-07-05 | 6,610.00 | 6,730.00 | 6,610.00 | 6,690.00 | 6,385.53 | 15,201 |
| 2022-07-04 | 6,710.00 | 6,740.00 | 6,460.00 | 6,610.00 | 6,309.17 | 17,189 |
| 2022-07-01 | 6,660.00 | 6,840.00 | 6,570.00 | 6,670.00 | 6,366.44 | 21,634 |
| 2022-06-30 | 6,880.00 | 6,970.00 | 6,700.00 | 6,760.00 | 6,452.35 | 19,343 |
| 2022-06-29 | 6,790.00 | 6,850.00 | 6,650.00 | 6,840.00 | 6,528.70 | 20,993 |
| 2022-06-28 | 6,820.00 | 6,910.00 | 6,690.00 | 6,810.00 | 6,500.07 | 17,537 |
| 2022-06-27 | 6,660.00 | 6,850.00 | 6,560.00 | 6,790.00 | 6,480.98 | 32,856 |
| 2022-06-24 | 6,300.00 | 6,600.00 | 6,260.00 | 6,530.00 | 6,232.81 | 29,159 |
| 2022-06-23 | 6,750.00 | 6,860.00 | 6,280.00 | 6,380.00 | 6,089.64 | 81,760 |
| 2022-06-22 | 7,000.00 | 7,110.00 | 6,750.00 | 6,890.00 | 6,576.43 | 15,550 |
| 2022-06-21 | 6,990.00 | 7,100.00 | 6,890.00 | 7,000.00 | 6,681.42 | 19,867 |
| 2022-06-20 | 7,310.00 | 7,380.00 | 6,750.00 | 6,930.00 | 6,614.61 | 50,446 |
| 2022-06-17 | 7,300.00 | 7,330.00 | 6,880.00 | 7,310.00 | 6,977.31 | 40,674 |
| 2022-06-16 | 7,350.00 | 7,440.00 | 7,150.00 | 7,300.00 | 6,967.77 | 33,883 |
| 2022-06-15 | 7,480.00 | 7,550.00 | 6,840.00 | 7,290.00 | 6,958.22 | 69,324 |
| 2022-06-14 | 7,420.00 | 7,590.00 | 7,380.00 | 7,480.00 | 7,139.58 | 70,536 |
| 2022-06-13 | 7,980.00 | 7,980.00 | 7,650.00 | 7,690.00 | 7,340.02 | 87,383 |
| 2022-06-10 | 8,040.00 | 8,100.00 | 7,980.00 | 8,070.00 | 7,702.73 | 28,551 |
| 2022-06-09 | 8,170.00 | 8,200.00 | 8,030.00 | 8,060.00 | 7,693.18 | 67,126 |
| 2022-06-08 | 8,310.00 | 8,360.00 | 8,170.00 | 8,220.00 | 7,845.90 | 62,556 |
| 2022-06-07 | 8,540.00 | 8,540.00 | 8,230.00 | 8,310.00 | 7,931.80 | 69,958 |
| 2022-06-03 | 8,470.00 | 8,530.00 | 8,380.00 | 8,490.00 | 8,103.61 | 70,107 |
| 2022-06-02 | 8,270.00 | 8,450.00 | 8,270.00 | 8,450.00 | 8,065.43 | 53,293 |
| 2022-05-31 | 8,610.00 | 8,660.00 | 8,310.00 | 8,360.00 | 7,979.53 | 133,636 |
| 2022-05-30 | 8,250.00 | 8,530.00 | 8,190.00 | 8,440.00 | 8,055.89 | 136,889 |
| 2022-05-27 | 8,180.00 | 8,260.00 | 8,160.00 | 8,190.00 | 7,817.26 | 92,960 |
| 2022-05-26 | 8,210.00 | 8,330.00 | 8,130.00 | 8,150.00 | 7,779.09 | 127,103 |
| 2022-05-25 | 8,420.00 | 8,420.00 | 8,170.00 | 8,180.00 | 7,807.72 | 188,977 |
| 2022-05-24 | 8,140.00 | 9,460.00 | 8,120.00 | 8,420.00 | 8,036.80 | 2,374,318 |
| 2022-05-23 | 8,570.00 | 8,590.00 | 8,130.00 | 8,180.00 | 7,807.72 | 199,771 |
| 2022-05-20 | 8,700.00 | 8,970.00 | 8,400.00 | 8,560.00 | 8,170.43 | 439,492 |
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.