Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,450.00 | 5,490.00 | 5,310.00 | 5,380.00 | 5,380.00 | 79,895 |
| 2024-04-25 | 5,600.00 | 5,640.00 | 5,420.00 | 5,450.00 | 5,450.00 | 101,283 |
| 2024-04-24 | 5,640.00 | 5,690.00 | 5,600.00 | 5,630.00 | 5,630.00 | 55,517 |
| 2024-04-23 | 5,630.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,630.00 | 55,214 |
| 2024-04-22 | 5,690.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,650.00 | 68,057 |
| 2024-04-19 | 5,700.00 | 5,890.00 | 5,650.00 | 5,690.00 | 5,690.00 | 100,541 |
| 2024-04-18 | 5,620.00 | 5,790.00 | 5,620.00 | 5,720.00 | 5,720.00 | 38,766 |
| 2024-04-17 | 5,650.00 | 5,820.00 | 5,650.00 | 5,700.00 | 5,700.00 | 71,184 |
| 2024-04-16 | 5,830.00 | 5,910.00 | 5,700.00 | 5,720.00 | 5,720.00 | 84,196 |
| 2024-04-15 | 6,060.00 | 6,100.00 | 5,830.00 | 5,850.00 | 5,850.00 | 142,863 |
| 2024-04-12 | 6,150.00 | 6,180.00 | 6,060.00 | 6,120.00 | 6,120.00 | 49,856 |
| 2024-04-11 | 6,190.00 | 6,250.00 | 6,030.00 | 6,100.00 | 6,100.00 | 68,486 |
| 2024-04-09 | 6,100.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | 58,537 |
| 2024-04-08 | 6,180.00 | 6,190.00 | 6,050.00 | 6,150.00 | 6,150.00 | 63,529 |
| 2024-04-05 | 6,210.00 | 6,240.00 | 6,090.00 | 6,190.00 | 6,190.00 | 98,747 |
| 2024-04-04 | 6,280.00 | 6,420.00 | 6,170.00 | 6,260.00 | 6,260.00 | 122,904 |
| 2024-04-03 | 6,370.00 | 6,390.00 | 6,200.00 | 6,270.00 | 6,270.00 | 90,481 |
| 2024-04-02 | 6,630.00 | 6,660.00 | 6,330.00 | 6,380.00 | 6,380.00 | 158,729 |
| 2024-04-01 | 6,380.00 | 6,690.00 | 6,380.00 | 6,610.00 | 6,610.00 | 246,767 |
| 2024-03-29 | 6,340.00 | 6,590.00 | 6,290.00 | 6,380.00 | 6,380.00 | 285,905 |
| 2024-03-28 | 6,460.00 | 6,610.00 | 6,350.00 | 6,360.00 | 6,360.00 | 591,701 |
| 2024-03-27 | 7,060.00 | 7,080.00 | 6,650.00 | 6,650.00 | 6,650.00 | 487,374 |
| 2024-03-26 | 7,390.00 | 7,520.00 | 6,980.00 | 7,000.00 | 7,000.00 | 744,627 |
| 2024-03-25 | 7,720.00 | 7,990.00 | 7,450.00 | 7,450.00 | 7,450.00 | 1,107,736 |
| 2024-03-22 | 7,640.00 | 9,120.00 | 7,600.00 | 8,100.00 | 8,100.00 | 10,517,620 |
| 2024-03-21 | 7,520.00 | 8,830.00 | 7,210.00 | 7,720.00 | 7,720.00 | 12,009,030 |
| 2024-03-20 | 6,050.00 | 7,900.00 | 6,050.00 | 7,900.00 | 7,900.00 | 5,421,181 |
| 2024-03-19 | 6,240.00 | 6,240.00 | 6,040.00 | 6,080.00 | 6,080.00 | 30,389 |
| 2024-03-18 | 6,080.00 | 6,230.00 | 6,080.00 | 6,160.00 | 6,160.00 | 26,912 |
| 2024-03-15 | 6,170.00 | 6,170.00 | 6,030.00 | 6,080.00 | 6,080.00 | 19,215 |
| 2024-03-14 | 6,070.00 | 6,280.00 | 6,000.00 | 6,130.00 | 6,130.00 | 37,600 |
| 2024-03-13 | 6,200.00 | 6,200.00 | 6,060.00 | 6,080.00 | 6,080.00 | 24,418 |
| 2024-03-12 | 6,230.00 | 6,280.00 | 6,140.00 | 6,150.00 | 6,150.00 | 31,748 |
| 2024-03-11 | 6,280.00 | 6,350.00 | 6,160.00 | 6,230.00 | 6,230.00 | 37,662 |
| 2024-03-08 | 6,070.00 | 6,200.00 | 6,020.00 | 6,160.00 | 6,160.00 | 32,642 |
| 2024-03-07 | 6,070.00 | 6,180.00 | 6,030.00 | 6,040.00 | 6,040.00 | 40,128 |
| 2024-03-06 | 6,110.00 | 6,190.00 | 6,030.00 | 6,130.00 | 6,130.00 | 39,548 |
| 2024-03-05 | 6,140.00 | 6,280.00 | 6,120.00 | 6,130.00 | 6,130.00 | 39,781 |
| 2024-03-04 | 6,210.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 34,266 |
| 2024-02-29 | 6,430.00 | 6,500.00 | 6,220.00 | 6,220.00 | 6,220.00 | 85,514 |
| 2024-02-28 | 6,430.00 | 6,500.00 | 6,350.00 | 6,490.00 | 6,490.00 | 22,061 |
| 2024-02-27 | 6,530.00 | 6,570.00 | 6,330.00 | 6,430.00 | 6,430.00 | 75,585 |
| 2024-02-26 | 6,650.00 | 6,650.00 | 6,530.00 | 6,530.00 | 6,530.00 | 38,612 |
| 2024-02-23 | 6,640.00 | 6,790.00 | 6,600.00 | 6,650.00 | 6,650.00 | 42,770 |
| 2024-02-22 | 6,840.00 | 6,840.00 | 6,600.00 | 6,670.00 | 6,670.00 | 38,531 |
| 2024-02-21 | 6,730.00 | 6,860.00 | 6,730.00 | 6,760.00 | 6,760.00 | 43,102 |
| 2024-02-20 | 6,860.00 | 6,880.00 | 6,750.00 | 6,770.00 | 6,770.00 | 36,631 |
| 2024-02-19 | 6,810.00 | 6,940.00 | 6,750.00 | 6,840.00 | 6,840.00 | 34,784 |
| 2024-02-16 | 6,920.00 | 6,920.00 | 6,740.00 | 6,780.00 | 6,780.00 | 38,071 |
| 2024-02-15 | 6,750.00 | 6,910.00 | 6,730.00 | 6,890.00 | 6,890.00 | 60,901 |
| 2024-02-14 | 6,710.00 | 6,810.00 | 6,650.00 | 6,770.00 | 6,770.00 | 25,494 |
| 2024-02-13 | 6,610.00 | 6,790.00 | 6,610.00 | 6,770.00 | 6,770.00 | 51,911 |
| 2024-02-08 | 6,570.00 | 6,660.00 | 6,570.00 | 6,610.00 | 6,610.00 | 26,259 |
| 2024-02-07 | 6,660.00 | 6,720.00 | 6,570.00 | 6,600.00 | 6,600.00 | 30,324 |
| 2024-02-06 | 6,600.00 | 6,670.00 | 6,590.00 | 6,610.00 | 6,610.00 | 23,546 |
| 2024-02-05 | 6,750.00 | 6,760.00 | 6,600.00 | 6,620.00 | 6,620.00 | 36,081 |
| 2024-02-02 | 6,620.00 | 6,740.00 | 6,590.00 | 6,690.00 | 6,690.00 | 43,663 |
| 2024-02-01 | 6,580.00 | 6,710.00 | 6,580.00 | 6,620.00 | 6,620.00 | 37,204 |
| 2024-01-31 | 6,800.00 | 6,890.00 | 6,630.00 | 6,630.00 | 6,630.00 | 43,555 |
| 2024-01-30 | 6,970.00 | 7,050.00 | 6,790.00 | 6,810.00 | 6,810.00 | 52,078 |
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.