Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,070.00 | 5,340.00 | 5,050.00 | 5,300.00 | 5,300.00 | 406,494 |
| 2024-07-24 | 4,900.00 | 5,830.00 | 4,845.00 | 5,170.00 | 5,170.00 | 2,878,586 |
| 2024-07-23 | 4,880.00 | 5,140.00 | 4,810.00 | 4,910.00 | 4,910.00 | 48,580 |
| 2024-07-22 | 4,745.00 | 4,890.00 | 4,725.00 | 4,825.00 | 4,825.00 | 59,265 |
| 2024-07-19 | 4,725.00 | 4,750.00 | 4,700.00 | 4,730.00 | 4,730.00 | 38,988 |
| 2024-07-18 | 4,815.00 | 4,840.00 | 4,705.00 | 4,725.00 | 4,725.00 | 42,963 |
| 2024-07-17 | 4,870.00 | 4,900.00 | 4,810.00 | 4,815.00 | 4,815.00 | 50,398 |
| 2024-07-16 | 4,910.00 | 4,970.00 | 4,775.00 | 4,870.00 | 4,870.00 | 92,912 |
| 2024-07-15 | 4,990.00 | 5,030.00 | 4,930.00 | 4,930.00 | 4,930.00 | 35,223 |
| 2024-07-12 | 4,940.00 | 5,060.00 | 4,935.00 | 4,995.00 | 4,995.00 | 34,491 |
| 2024-07-11 | 4,945.00 | 4,990.00 | 4,910.00 | 4,940.00 | 4,940.00 | 26,069 |
| 2024-07-10 | 4,935.00 | 4,980.00 | 4,910.00 | 4,945.00 | 4,945.00 | 30,785 |
| 2024-07-09 | 4,945.00 | 5,020.00 | 4,930.00 | 4,935.00 | 4,935.00 | 39,563 |
| 2024-07-08 | 4,970.00 | 5,000.00 | 4,850.00 | 4,980.00 | 4,980.00 | 72,137 |
| 2024-07-05 | 5,010.00 | 5,020.00 | 4,950.00 | 4,965.00 | 4,965.00 | 38,790 |
| 2024-07-04 | 5,040.00 | 5,100.00 | 4,940.00 | 4,965.00 | 4,965.00 | 81,011 |
| 2024-07-03 | 5,100.00 | 5,170.00 | 5,020.00 | 5,080.00 | 5,080.00 | 56,987 |
| 2024-07-02 | 5,120.00 | 5,180.00 | 5,050.00 | 5,070.00 | 5,070.00 | 29,409 |
| 2024-07-01 | 5,000.00 | 5,290.00 | 5,000.00 | 5,160.00 | 5,160.00 | 126,775 |
| 2024-06-28 | 4,985.00 | 5,020.00 | 4,985.00 | 5,020.00 | 5,020.00 | 21,206 |
| 2024-06-27 | 5,020.00 | 5,070.00 | 4,990.00 | 5,000.00 | 5,000.00 | 42,564 |
| 2024-06-26 | 5,020.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,020.00 | 38,978 |
| 2024-06-25 | 5,030.00 | 5,120.00 | 5,020.00 | 5,030.00 | 5,030.00 | 53,798 |
| 2024-06-24 | 5,250.00 | 5,250.00 | 5,070.00 | 5,090.00 | 5,090.00 | 61,245 |
| 2024-06-21 | 5,130.00 | 5,350.00 | 5,110.00 | 5,120.00 | 5,120.00 | 128,557 |
| 2024-06-20 | 5,270.00 | 5,300.00 | 5,120.00 | 5,120.00 | 5,120.00 | 113,716 |
| 2024-06-19 | 5,400.00 | 5,550.00 | 5,200.00 | 5,220.00 | 5,220.00 | 208,351 |
| 2024-06-18 | 5,450.00 | 5,580.00 | 5,280.00 | 5,350.00 | 5,350.00 | 254,533 |
| 2024-06-17 | 5,180.00 | 5,940.00 | 5,100.00 | 5,410.00 | 5,410.00 | 804,905 |
| 2024-06-14 | 5,260.00 | 5,260.00 | 5,090.00 | 5,180.00 | 5,180.00 | 73,467 |
| 2024-06-13 | 5,220.00 | 5,320.00 | 5,180.00 | 5,260.00 | 5,260.00 | 63,190 |
| 2024-06-12 | 5,190.00 | 5,830.00 | 5,180.00 | 5,220.00 | 5,220.00 | 558,831 |
| 2024-06-11 | 5,130.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,180.00 | 37,799 |
| 2024-06-10 | 5,230.00 | 5,300.00 | 5,180.00 | 5,180.00 | 5,180.00 | 32,440 |
| 2024-06-07 | 5,160.00 | 5,370.00 | 5,160.00 | 5,280.00 | 5,280.00 | 30,709 |
| 2024-06-05 | 5,290.00 | 5,310.00 | 5,150.00 | 5,160.00 | 5,160.00 | 65,251 |
| 2024-06-04 | 5,340.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | 50,446 |
| 2024-06-03 | 5,330.00 | 5,420.00 | 5,330.00 | 5,400.00 | 5,400.00 | 26,286 |
| 2024-05-31 | 5,280.00 | 5,430.00 | 5,280.00 | 5,330.00 | 5,330.00 | 39,753 |
| 2024-05-30 | 5,510.00 | 5,550.00 | 5,380.00 | 5,400.00 | 5,400.00 | 43,616 |
| 2024-05-29 | 5,550.00 | 5,650.00 | 5,530.00 | 5,530.00 | 5,530.00 | 22,876 |
| 2024-05-28 | 5,540.00 | 5,700.00 | 5,540.00 | 5,600.00 | 5,600.00 | 35,310 |
| 2024-05-27 | 5,500.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,540.00 | 65,137 |
| 2024-05-24 | 5,500.00 | 5,550.00 | 5,480.00 | 5,510.00 | 5,510.00 | 22,343 |
| 2024-05-23 | 5,490.00 | 5,600.00 | 5,460.00 | 5,510.00 | 5,510.00 | 40,411 |
| 2024-05-22 | 5,520.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,530.00 | 23,078 |
| 2024-05-21 | 5,550.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | 39,151 |
| 2024-05-20 | 5,670.00 | 5,950.00 | 5,590.00 | 5,590.00 | 5,590.00 | 78,848 |
| 2024-05-17 | 5,670.00 | 5,710.00 | 5,610.00 | 5,640.00 | 5,640.00 | 33,431 |
| 2024-05-16 | 5,820.00 | 5,840.00 | 5,680.00 | 5,680.00 | 5,680.00 | 62,823 |
| 2024-05-14 | 5,580.00 | 5,880.00 | 5,450.00 | 5,710.00 | 5,710.00 | 106,448 |
| 2024-05-13 | 5,800.00 | 5,890.00 | 5,660.00 | 5,660.00 | 5,660.00 | 95,249 |
| 2024-05-10 | 5,580.00 | 6,100.00 | 5,580.00 | 5,730.00 | 5,730.00 | 558,254 |
| 2024-05-09 | 5,630.00 | 5,640.00 | 5,550.00 | 5,560.00 | 5,560.00 | 32,233 |
| 2024-05-08 | 5,540.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,640.00 | 28,415 |
| 2024-05-07 | 5,580.00 | 5,650.00 | 5,580.00 | 5,630.00 | 5,630.00 | 26,553 |
| 2024-05-03 | 5,580.00 | 5,610.00 | 5,500.00 | 5,580.00 | 5,580.00 | 34,586 |
| 2024-05-02 | 5,460.00 | 5,550.00 | 5,460.00 | 5,550.00 | 5,550.00 | 43,125 |
| 2024-04-30 | 5,480.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,460.00 | 40,345 |
| 2024-04-29 | 5,380.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 47,997 |
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.