Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,340.00 | 7,640.00 | 7,330.00 | 7,640.00 | 7,292.30 | 18,494 |
| 2022-02-18 | 7,390.00 | 7,490.00 | 7,310.00 | 7,490.00 | 7,149.12 | 11,999 |
| 2022-02-17 | 7,450.00 | 7,560.00 | 7,320.00 | 7,440.00 | 7,101.40 | 25,907 |
| 2022-02-16 | 7,300.00 | 7,470.00 | 7,300.00 | 7,400.00 | 7,063.22 | 16,492 |
| 2022-02-15 | 7,410.00 | 7,490.00 | 7,210.00 | 7,230.00 | 6,900.96 | 32,793 |
| 2022-02-14 | 7,540.00 | 7,580.00 | 7,440.00 | 7,520.00 | 7,177.76 | 14,311 |
| 2022-02-11 | 7,750.00 | 7,850.00 | 7,630.00 | 7,650.00 | 7,301.84 | 23,025 |
| 2022-02-10 | 7,900.00 | 7,900.00 | 7,800.00 | 7,860.00 | 7,502.28 | 12,136 |
| 2022-02-09 | 7,730.00 | 7,960.00 | 7,730.00 | 7,900.00 | 7,540.46 | 29,875 |
| 2022-02-08 | 7,610.00 | 8,350.00 | 7,610.00 | 7,710.00 | 7,359.11 | 202,782 |
| 2022-02-07 | 7,620.00 | 7,670.00 | 7,520.00 | 7,670.00 | 7,320.93 | 14,092 |
| 2022-02-04 | 7,590.00 | 7,640.00 | 7,460.00 | 7,620.00 | 7,273.21 | 38,122 |
| 2022-02-03 | 7,510.00 | 7,650.00 | 7,470.00 | 7,590.00 | 7,244.57 | 17,952 |
| 2022-01-28 | 7,320.00 | 7,410.00 | 7,180.00 | 7,370.00 | 7,034.58 | 24,991 |
| 2022-01-27 | 7,500.00 | 7,530.00 | 7,170.00 | 7,290.00 | 6,958.22 | 37,461 |
| 2022-01-26 | 7,490.00 | 7,560.00 | 7,430.00 | 7,470.00 | 7,130.03 | 21,361 |
| 2022-01-25 | 7,670.00 | 7,720.00 | 7,500.00 | 7,510.00 | 7,168.21 | 45,250 |
| 2022-01-24 | 7,820.00 | 7,820.00 | 7,580.00 | 7,700.00 | 7,349.57 | 47,023 |
| 2022-01-21 | 7,990.00 | 7,990.00 | 7,830.00 | 7,860.00 | 7,502.28 | 30,961 |
| 2022-01-20 | 7,760.00 | 8,180.00 | 7,760.00 | 7,980.00 | 7,616.82 | 102,526 |
| 2022-01-19 | 7,970.00 | 8,060.00 | 7,760.00 | 7,760.00 | 7,406.83 | 53,937 |
| 2022-01-18 | 7,980.00 | 8,140.00 | 7,980.00 | 7,990.00 | 7,626.37 | 24,623 |
| 2022-01-17 | 8,200.00 | 8,210.00 | 8,060.00 | 8,090.00 | 7,721.82 | 20,166 |
| 2022-01-14 | 8,400.00 | 8,440.00 | 8,110.00 | 8,200.00 | 7,826.81 | 62,958 |
| 2022-01-13 | 8,380.00 | 8,650.00 | 8,240.00 | 8,480.00 | 8,094.07 | 76,445 |
| 2022-01-12 | 8,060.00 | 8,450.00 | 8,030.00 | 8,370.00 | 7,989.07 | 56,873 |
| 2022-01-11 | 8,140.00 | 8,180.00 | 7,940.00 | 8,030.00 | 7,664.55 | 40,580 |
| 2022-01-10 | 8,290.00 | 8,300.00 | 8,160.00 | 8,190.00 | 7,817.26 | 17,710 |
| 2022-01-07 | 8,370.00 | 8,370.00 | 8,230.00 | 8,280.00 | 7,903.17 | 19,432 |
| 2022-01-06 | 8,150.00 | 8,400.00 | 8,140.00 | 8,290.00 | 7,912.71 | 31,599 |
| 2022-01-05 | 8,380.00 | 8,410.00 | 8,250.00 | 8,300.00 | 7,922.26 | 24,285 |
| 2022-01-04 | 8,330.00 | 8,410.00 | 8,240.00 | 8,380.00 | 7,998.62 | 36,786 |
| 2022-01-03 | 8,150.00 | 8,250.00 | 8,140.00 | 8,250.00 | 7,874.53 | 13,270 |
| 2021-12-30 | 8,100.00 | 8,210.00 | 8,100.00 | 8,170.00 | 7,798.17 | 8,343 |
| 2021-12-29 | 8,050.00 | 8,150.00 | 8,020.00 | 8,130.00 | 7,760.00 | 14,222 |
| 2021-12-28 | 8,430.00 | 8,430.00 | 8,080.00 | 8,120.00 | 7,693.18 | 68,915 |
| 2021-12-27 | 8,220.00 | 8,300.00 | 8,190.00 | 8,290.00 | 7,854.25 | 40,995 |
| 2021-12-24 | 8,010.00 | 8,390.00 | 7,910.00 | 8,210.00 | 7,778.45 | 96,049 |
| 2021-12-23 | 8,000.00 | 8,040.00 | 7,860.00 | 7,970.00 | 7,551.07 | 27,013 |
| 2021-12-22 | 7,880.00 | 7,930.00 | 7,840.00 | 7,930.00 | 7,513.17 | 17,846 |
| 2021-12-21 | 7,940.00 | 7,980.00 | 7,800.00 | 7,840.00 | 7,427.90 | 52,557 |
| 2021-12-20 | 8,060.00 | 8,060.00 | 7,940.00 | 7,940.00 | 7,522.64 | 29,294 |
| 2021-12-17 | 8,000.00 | 8,130.00 | 7,970.00 | 8,070.00 | 7,645.81 | 38,861 |
| 2021-12-16 | 8,030.00 | 8,130.00 | 7,990.00 | 8,080.00 | 7,655.28 | 35,850 |
| 2021-12-15 | 8,080.00 | 8,080.00 | 7,970.00 | 8,000.00 | 7,579.49 | 33,414 |
| 2021-12-14 | 7,930.00 | 8,150.00 | 7,930.00 | 8,090.00 | 7,664.76 | 29,563 |
| 2021-12-13 | 8,080.00 | 8,260.00 | 8,060.00 | 8,170.00 | 7,740.55 | 30,909 |
| 2021-12-10 | 8,120.00 | 8,200.00 | 7,970.00 | 8,080.00 | 7,655.28 | 40,846 |
| 2021-12-09 | 8,030.00 | 8,170.00 | 8,030.00 | 8,130.00 | 7,702.66 | 30,768 |
| 2021-12-08 | 8,250.00 | 8,250.00 | 8,070.00 | 8,070.00 | 7,645.81 | 28,946 |
| 2021-12-07 | 8,010.00 | 8,160.00 | 8,010.00 | 8,140.00 | 7,712.13 | 27,787 |
| 2021-12-06 | 8,080.00 | 8,100.00 | 7,940.00 | 8,030.00 | 7,607.91 | 30,874 |
| 2021-12-03 | 7,920.00 | 8,120.00 | 7,920.00 | 8,080.00 | 7,655.28 | 27,242 |
| 2021-12-02 | 7,720.00 | 8,000.00 | 7,710.00 | 7,910.00 | 7,494.22 | 45,670 |
| 2021-12-01 | 7,900.00 | 8,040.00 | 7,650.00 | 7,920.00 | 7,503.69 | 73,198 |
| 2021-11-30 | 8,290.00 | 8,460.00 | 7,930.00 | 7,980.00 | 7,560.54 | 131,181 |
| 2021-11-29 | 8,200.00 | 8,430.00 | 8,100.00 | 8,270.00 | 7,835.30 | 115,917 |
| 2021-11-26 | 8,810.00 | 8,810.00 | 8,420.00 | 8,470.00 | 8,024.78 | 95,926 |
| 2021-11-25 | 8,780.00 | 8,830.00 | 8,260.00 | 8,740.00 | 8,280.59 | 76,551 |
| 2021-11-24 | 8,740.00 | 8,950.00 | 8,690.00 | 8,780.00 | 8,318.49 | 98,348 |
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.