Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,310.00 | 4,465.00 | 4,310.00 | 4,435.00 | 4,435.00 | 70,662 |
| 2026-10-16 | 4,240.00 | 4,465.00 | 4,240.00 | 4,380.00 | 4,380.00 | 99,219 |
| 2026-10-15 | 4,305.00 | 4,380.00 | 4,170.00 | 4,235.00 | 4,235.00 | 139,645 |
| 2026-10-14 | 4,380.00 | 4,520.00 | 4,360.00 | 4,385.00 | 4,385.00 | 122,944 |
| 2026-10-13 | 4,375.00 | 4,435.00 | 4,245.00 | 4,380.00 | 4,380.00 | 171,616 |
| 2026-10-12 | 4,490.00 | 4,570.00 | 4,415.00 | 4,425.00 | 4,425.00 | 165,696 |
| 2026-10-08 | 4,740.00 | 4,750.00 | 4,540.00 | 4,545.00 | 4,545.00 | 427,187 |
| 2026-10-07 | 4,810.00 | 5,290.00 | 4,810.00 | 4,890.00 | 4,890.00 | 3,859,938 |
| 2026-10-06 | 4,565.00 | 4,640.00 | 4,515.00 | 4,575.00 | 4,575.00 | 163,389 |
| 2026-10-02 | 4,570.00 | 4,640.00 | 4,530.00 | 4,600.00 | 4,600.00 | 101,270 |
| 2026-10-01 | 4,400.00 | 4,590.00 | 4,370.00 | 4,570.00 | 4,570.00 | 115,018 |
| 2026-09-30 | 4,395.00 | 4,445.00 | 4,350.00 | 4,440.00 | 4,440.00 | 87,788 |
| 2026-09-29 | 4,550.00 | 4,555.00 | 4,380.00 | 4,395.00 | 4,395.00 | 121,887 |
| 2026-09-28 | 4,565.00 | 4,650.00 | 4,515.00 | 4,595.00 | 4,595.00 | 96,979 |
| 2026-09-23 | 4,550.00 | 4,630.00 | 4,505.00 | 4,565.00 | 4,565.00 | 134,603 |
| 2026-09-22 | 4,510.00 | 4,580.00 | 4,470.00 | 4,500.00 | 4,500.00 | 90,769 |
| 2026-09-21 | 4,615.00 | 4,635.00 | 4,470.00 | 4,500.00 | 4,500.00 | 164,201 |
| 2026-09-18 | 4,655.00 | 4,695.00 | 4,590.00 | 4,615.00 | 4,615.00 | 120,801 |
| 2026-09-17 | 4,600.00 | 4,785.00 | 4,545.00 | 4,615.00 | 4,615.00 | 274,724 |
| 2026-09-16 | 4,585.00 | 4,665.00 | 4,535.00 | 4,560.00 | 4,560.00 | 127,660 |
| 2026-09-15 | 4,605.00 | 4,695.00 | 4,550.00 | 4,600.00 | 4,600.00 | 157,492 |
| 2026-09-14 | 4,650.00 | 4,810.00 | 4,540.00 | 4,630.00 | 4,630.00 | 481,201 |
| 2026-09-11 | 4,650.00 | 4,660.00 | 4,495.00 | 4,530.00 | 4,530.00 | 260,917 |
| 2026-09-10 | 4,570.00 | 4,595.00 | 4,480.00 | 4,520.00 | 4,520.00 | 154,908 |
| 2026-09-09 | 4,495.00 | 4,595.00 | 4,445.00 | 4,530.00 | 4,530.00 | 300,508 |
| 2026-09-08 | 4,370.00 | 4,520.00 | 4,340.00 | 4,445.00 | 4,445.00 | 207,635 |
| 2026-09-07 | 4,510.00 | 4,520.00 | 4,360.00 | 4,370.00 | 4,370.00 | 221,528 |
| 2026-09-04 | 4,265.00 | 4,450.00 | 4,255.00 | 4,450.00 | 4,450.00 | 210,894 |
| 2026-09-03 | 4,270.00 | 4,440.00 | 4,205.00 | 4,315.00 | 4,315.00 | 210,879 |
| 2026-09-02 | 4,435.00 | 4,445.00 | 4,210.00 | 4,280.00 | 4,280.00 | 297,242 |
| 2026-09-01 | 4,430.00 | 4,440.00 | 4,300.00 | 4,350.00 | 4,350.00 | 277,887 |
| 2026-08-31 | 4,670.00 | 4,845.00 | 4,330.00 | 4,445.00 | 4,445.00 | 972,942 |
| 2026-08-28 | 4,500.00 | 4,780.00 | 4,390.00 | 4,580.00 | 4,580.00 | 1,925,136 |
| 2026-08-27 | 4,280.00 | 4,340.00 | 4,225.00 | 4,320.00 | 4,320.00 | 306,156 |
| 2026-08-26 | 4,390.00 | 4,500.00 | 4,265.00 | 4,330.00 | 4,330.00 | 584,944 |
| 2026-08-25 | 4,455.00 | 4,500.00 | 4,110.00 | 4,370.00 | 4,370.00 | 1,567,174 |
| 2026-08-24 | 4,700.00 | 5,100.00 | 4,405.00 | 4,830.00 | 4,830.00 | 4,928,356 |
| 2026-08-21 | 4,070.00 | 4,070.00 | 3,880.00 | 3,925.00 | 3,925.00 | 61,545 |
| 2026-08-20 | 3,935.00 | 4,175.00 | 3,930.00 | 4,070.00 | 4,070.00 | 114,740 |
| 2026-08-19 | 3,860.00 | 3,985.00 | 3,735.00 | 3,860.00 | 3,860.00 | 133,480 |
| 2026-08-18 | 4,195.00 | 4,195.00 | 3,895.00 | 3,895.00 | 3,895.00 | 116,132 |
| 2026-08-14 | 4,210.00 | 4,310.00 | 4,100.00 | 4,175.00 | 4,175.00 | 93,186 |
| 2026-08-13 | 4,455.00 | 4,470.00 | 4,195.00 | 4,210.00 | 4,210.00 | 123,280 |
| 2026-08-12 | 4,630.00 | 4,650.00 | 4,400.00 | 4,455.00 | 4,455.00 | 71,962 |
| 2026-08-11 | 4,600.00 | 4,720.00 | 4,505.00 | 4,625.00 | 4,625.00 | 103,448 |
| 2026-08-10 | 4,455.00 | 4,600.00 | 4,375.00 | 4,600.00 | 4,600.00 | 191,200 |
| 2026-08-07 | 4,430.00 | 4,700.00 | 4,300.00 | 4,480.00 | 4,480.00 | 398,550 |
| 2026-08-06 | 4,325.00 | 4,475.00 | 4,270.00 | 4,390.00 | 4,390.00 | 125,960 |
| 2026-08-05 | 4,190.00 | 4,605.00 | 4,175.00 | 4,415.00 | 4,415.00 | 303,725 |
| 2026-08-04 | 3,925.00 | 4,240.00 | 3,900.00 | 4,190.00 | 4,190.00 | 142,938 |
| 2026-08-03 | 3,765.00 | 4,100.00 | 3,765.00 | 3,925.00 | 3,925.00 | 167,469 |
| 2026-07-31 | 3,715.00 | 3,820.00 | 3,710.00 | 3,800.00 | 3,800.00 | 52,542 |
| 2026-07-30 | 3,600.00 | 3,825.00 | 3,530.00 | 3,665.00 | 3,665.00 | 72,000 |
| 2026-07-29 | 3,810.00 | 4,020.00 | 3,550.00 | 3,700.00 | 3,700.00 | 96,403 |
| 2026-07-28 | 3,970.00 | 4,155.00 | 3,785.00 | 3,870.00 | 3,870.00 | 91,042 |
| 2026-07-27 | 4,010.00 | 4,090.00 | 3,890.00 | 4,000.00 | 4,000.00 | 51,406 |
| 2026-07-24 | 4,050.00 | 4,140.00 | 3,955.00 | 4,010.00 | 4,010.00 | 75,655 |
| 2026-07-23 | 3,930.00 | 4,090.00 | 3,900.00 | 4,090.00 | 4,090.00 | 71,828 |
| 2026-07-22 | 3,970.00 | 4,090.00 | 3,900.00 | 3,960.00 | 3,960.00 | 91,882 |
| 2026-07-21 | 3,930.00 | 4,035.00 | 3,910.00 | 3,975.00 | 3,975.00 | 64,580 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.